stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,205400,1703560321,1595,1595,1595,1595,22147
20240430,205300,1703560321,1595,1595,1595,1595,0
20240430,205200,1703560321,1595,1595,1595,1595,0
20240430,205100,1703560321,1595,1595,1595,1595,0
20240430,205000,1703560321,1595,1595,1595,1595,0
20240430,204900,1703560321,1595,1595,1595,1595,0
20240430,204800,1703560321,1595,1595,1595,1595,0
20240430,204700,1703560321,1595,1595,1595,1595,0
20240430,204600,1703560321,1595,1595,1595,1595,0
20240430,204500,1703560321,1595,1595,1595,1595,0
20240430,204400,1703560321,1595,1595,1595,1595,0
20240430,204300,1703560321,1595,1595,1595,1595,0
20240430,204200,1703560321,1595,1595,1595,1595,0
20240430,204100,1703560321,1595,1595,1595,1595,0
20240430,204000,1703560321,1595,1595,1595,1595,0
20240430,203900,1703560321,1595,1595,1595,1595,0
20240430,203800,1703560321,1595,1595,1595,1595,0
20240430,203700,1703560321,1595,1595,1595,1595,0
20240430,203600,1703560321,1595,1595,1595,1595,0
20240430,203500,1703560321,1595,1595,1595,1595,0
20240430,203400,1703560321,1595,1595,1595,1595,0
20240430,203300,1703560321,1595,1595,1595,1595,0
20240430,203200,1703560321,1595,1595,1595,1595,0
20240430,203100,1703560321,1595,1595,1595,1595,0
20240430,203000,1703560321,1595,1595,1595,1595,0
20240430,202900,1703560321,1595,1595,1595,1595,0
20240430,202800,1703560321,1595,1595,1595,1595,0
20240430,202700,1703560321,1595,1595,1595,1595,0
20240430,202600,1703560321,1595,1595,1595,1595,0
20240430,202500,1703560321,1595,1595,1595,1595,0
20240430,202400,1703560321,1595,1595,1595,1595,22147
20240430,202300,1703560321,1595,1595,1595,1595,0
20240430,202200,1703560321,1595,1595,1595,1595,0
20240430,202100,1703560321,1595,1595,1595,1595,0
20240430,202000,1703560321,1595,1595,1595,1595,0
20240430,201900,1703560321,1595,1595,1595,1595,0
20240430,201800,1703560321,1595,1595,1595,1595,0
20240430,201700,1703560321,1595,1595,1595,1595,0
20240430,201600,1703560321,1595,1595,1595,1595,0
20240430,201500,1703560321,1595,1595,1595,1595,0
20240430,201400,1703560321,1595,1595,1595,1595,0
20240430,201300,1703560321,1595,1595,1595,1595,0
20240430,201200,1703560321,1595,1595,1595,1595,0
20240430,201100,1703560321,1595,1595,1595,1595,0
20240430,201000,1703560321,1595,1595,1595,1595,0
20240430,200900,1703560321,1595,1595,1595,1595,0
20240430,200800,1703560321,1595,1595,1595,1595,0
20240430,200700,1703560321,1595,1595,1595,1595,0
20240430,200600,1703560321,1595,1595,1595,1595,0
20240430,200500,1703560321,1595,1595,1595,1595,0
20240430,200400,1703560321,1595,1595,1595,1595,0
20240430,200300,1703560321,1595,1595,1595,1595,0
20240430,200200,1703560321,1595,1595,1595,1595,0
20240430,200100,1703560321,1595,1595,1595,1595,0
20240430,200000,1703560321,1595,1595,1595,1595,0
20240430,195900,1703560321,1595,1595,1595,1595,0
20240430,195800,1703560321,1595,1595,1595,1595,0
20240430,195700,1703560321,1595,1595,1595,1595,0
20240430,195600,1703560321,1595,1595,1595,1595,0
20240430,195500,1703560321,1595,1595,1595,1595,0
20240430,195400,1703560321,1595,1595,1595,1595,22147
20240430,195300,1703560321,1595,1595,1595,1595,0
20240430,195200,1703560321,1595,1595,1595,1595,0
20240430,195100,1703560321,1595,1595,1595,1595,0
20240430,195000,1703560321,1595,1595,1595,1595,0
20240430,194900,1703560321,1595,1595,1595,1595,0
20240430,194800,1703560321,1595,1595,1595,1595,0
20240430,194700,1703560321,1595,1595,1595,1595,0
20240430,194600,1703560321,1595,1595,1595,1595,0
20240430,194500,1703560321,1595,1595,1595,1595,0
20240430,194400,1703560321,1595,1595,1595,1595,0
20240430,194300,1703560321,1595,1595,1595,1595,0
20240430,194200,1703560321,1595,1595,1595,1595,0
20240430,194100,1703560321,1595,1595,1595,1595,0
20240430,194000,1703560321,1595,1595,1595,1595,0
20240430,193900,1703560321,1595,1595,1595,1595,0
20240430,193800,1703560321,1595,1595,1595,1595,0
20240430,193700,1703560321,1595,1595,1595,1595,0
20240430,193600,1703560321,1595,1595,1595,1595,0
20240430,193500,1703560321,1595,1595,1595,1595,0
20240430,193400,1703560321,1595,1595,1595,1595,0
20240430,193300,1703560321,1595,1595,1595,1595,0
20240430,193200,1703560321,1595,1595,1595,1595,0
20240430,193100,1703560321,1595,1595,1595,1595,0
20240430,193000,1703560321,1595,1595,1595,1595,0
20240430,192900,1703560321,1595,1595,1595,1595,0
20240430,192800,1703560321,1595,1595,1595,1595,0
20240430,192700,1703560321,1595,1595,1595,1595,0
20240430,192600,1703560321,1595,1595,1595,1595,0
20240430,192500,1703560321,1595,1595,1595,1595,0
20240430,192400,1703560321,1595,1595,1595,1595,22147
20240430,192300,1703560321,1595,1595,1595,1595,0
20240430,192200,1703560321,1595,1595,1595,1595,0
20240430,192100,1703560321,1595,1595,1595,1595,0
20240430,192000,1703560321,1595,1595,1595,1595,0
20240430,191900,1703560321,1595,1595,1595,1595,0
20240430,191800,1703560321,1595,1595,1595,1595,0
20240430,191700,1703560321,1595,1595,1595,1595,0
20240430,191600,1703560321,1595,1595,1595,1595,0
20240430,191500,1703560321,1595,1595,1595,1595,0
20240430,191400,1703560321,1595,1595,1595,1595,0
20240430,191300,1703560321,1595,1595,1595,1595,0
20240430,191200,1703560321,1595,1595,1595,1595,0
20240430,191100,1703560321,1595,1595,1595,1595,0
20240430,191000,1703560321,1595,1595,1595,1595,0
20240430,190900,1703560321,1595,1595,1595,1595,0
20240430,190800,1703560321,1595,1595,1595,1595,0
20240430,190700,1703560321,1595,1595,1595,1595,0
20240430,190600,1703560321,1595,1595,1595,1595,0
20240430,190500,1703560321,1595,1595,1595,1595,0
20240430,190400,1703560321,1595,1595,1595,1595,0
20240430,190300,1703560321,1595,1595,1595,1595,0
20240430,190200,1703560321,1595,1595,1595,1595,0
20240430,190100,1703560321,1595,1595,1595,1595,0
20240430,190000,1703560321,1595,1595,1595,1595,0
20240430,185900,1703560321,1595,1595,1595,1595,0
20240430,185800,1703560321,1595,1595,1595,1595,0
20240430,185700,1703560321,1595,1595,1595,1595,0
20240430,185600,1703560321,1595,1595,1595,1595,0
20240430,185500,1703560321,1595,1595,1595,1595,0
20240430,185400,1703560321,1595,1595,1595,1595,22147
20240430,185300,1703560321,1595,1595,1595,1595,0
20240430,185200,1703560321,1595,1595,1595,1595,0
20240430,185100,1703560321,1595,1595,1595,1595,0
20240430,185000,1703560321,1595,1595,1595,1595,0
20240430,184900,1703560321,1595,1595,1595,1595,0
20240430,184800,1703560321,1595,1595,1595,1595,0
20240430,184700,1703560321,1595,1595,1595,1595,0
20240430,184600,1703560321,1595,1595,1595,1595,0
20240430,184500,1703560321,1595,1595,1595,1595,0
20240430,184400,1703560321,1595,1595,1595,1595,0
20240430,184300,1703560321,1595,1595,1595,1595,0
20240430,184200,1703560321,1595,1595,1595,1595,0
20240430,184100,1703560321,1595,1595,1595,1595,0
20240430,184000,1703560321,1595,1595,1595,1595,0
20240430,183900,1703560321,1595,1595,1595,1595,0
20240430,183800,1703560321,1595,1595,1595,1595,0
20240430,183700,1703560321,1595,1595,1595,1595,0
20240430,183600,1703560321,1595,1595,1595,1595,0
20240430,183500,1703560321,1595,1595,1595,1595,0
20240430,183400,1703560321,1595,1595,1595,1595,0
20240430,183300,1703560321,1595,1595,1595,1595,0
20240430,183200,1703560321,1595,1595,1595,1595,0
20240430,183100,1703560321,1595,1595,1595,1595,0
20240430,183000,1703560321,1595,1595,1595,1595,0
20240430,182900,1703560321,1595,1595,1595,1595,0
20240430,182800,1703560321,1595,1595,1595,1595,0
20240430,182700,1703560321,1595,1595,1595,1595,0
20240430,182600,1703560321,1595,1595,1595,1595,0
20240430,182500,1703560321,1595,1595,1595,1595,0
20240430,182400,1703560321,1595,1595,1595,1595,22147
20240430,182300,1703560321,1595,1595,1595,1595,0
20240430,182200,1703560321,1595,1595,1595,1595,0
20240430,182100,1703560321,1595,1595,1595,1595,0
20240430,182000,1703560321,1595,1595,1595,1595,0
20240430,181900,1703560321,1595,1595,1595,1595,0
20240430,181800,1703560321,1595,1595,1595,1595,0
20240430,181700,1703560321,1595,1595,1595,1595,0
20240430,181600,1703560321,1595,1595,1595,1595,0
20240430,181500,1703560321,1595,1595,1595,1595,0
20240430,181400,1703560321,1595,1595,1595,1595,0
20240430,181300,1703560321,1595,1595,1595,1595,0
20240430,181200,1703560321,1595,1595,1595,1595,0
20240430,181100,1703560321,1595,1595,1595,1595,0
20240430,181000,1703560321,1595,1595,1595,1595,0
20240430,180900,1703560321,1595,1595,1595,1595,0
20240430,180800,1703560321,1595,1595,1595,1595,0
20240430,180700,1703560321,1595,1595,1595,1595,0
20240430,180600,1703560321,1595,1595,1595,1595,0
20240430,180500,1703560321,1595,1595,1595,1595,0
20240430,180400,1703560321,1595,1595,1595,1595,0
20240430,180300,1703560321,1595,1595,1595,1595,0
20240430,180200,1703560321,1595,1595,1595,1595,0
20240430,180100,1703560321,1595,1595,1595,1595,0
20240430,180000,1703560321,1595,1595,1595,1595,0
20240430,175900,1703560321,1595,1595,1595,1595,0
20240430,175800,1703560321,1595,1595,1595,1595,0
20240430,175700,1703560321,1595,1595,1595,1595,0
20240430,175600,1703560321,1595,1595,1595,1595,0
20240430,175500,1703560321,1595,1595,1595,1595,0
20240430,175400,1703560321,1595,1595,1595,1595,22147
20240430,175300,1703560321,1595,1595,1595,1595,0
20240430,175200,1703560321,1595,1595,1595,1595,0
20240430,175100,1703560321,1595,1595,1595,1595,0
20240430,175000,1703560321,1595,1595,1595,1595,0
20240430,174900,1703560321,1595,1595,1595,1595,0
20240430,174800,1703560321,1595,1595,1595,1595,0
20240430,174700,1703560321,1595,1595,1595,1595,0
20240430,174600,1703560321,1595,1595,1595,1595,0
20240430,174500,1703560321,1595,1595,1595,1595,0
20240430,174400,1703560321,1595,1595,1595,1595,0
20240430,174300,1703560321,1595,1595,1595,1595,0
20240430,174200,1703560321,1595,1595,1595,1595,0
20240430,174100,1703560321,1595,1595,1595,1595,0
20240430,174000,1703560321,1595,1595,1595,1595,0
20240430,173900,1703560321,1595,1595,1595,1595,0
20240430,173800,1703560321,1595,1595,1595,1595,0
20240430,173700,1703560321,1595,1595,1595,1595,0
20240430,173600,1703560321,1595,1595,1595,1595,0
20240430,173500,1703560321,1595,1595,1595,1595,0
20240430,173400,1703560321,1595,1595,1595,1595,0
20240430,173300,1703560321,1595,1595,1595,1595,0
20240430,173200,1703560321,1595,1595,1595,1595,0
20240430,173100,1703560321,1595,1595,1595,1595,0
20240430,173000,1703560321,1595,1595,1595,1595,0
20240430,172900,1703560321,1595,1595,1595,1595,0
20240430,172800,1703560321,1595,1595,1595,1595,0
20240430,172700,1703560321,1595,1595,1595,1595,0
20240430,172600,1703560321,1595,1595,1595,1595,0
20240430,172500,1703560321,1595,1595,1595,1595,0
20240430,172400,1703560321,1595,1595,1595,1595,22147
20240430,172300,1703560321,1595,1595,1595,1595,0
20240430,172200,1703560321,1595,1595,1595,1595,0
20240430,172100,1703560321,1595,1595,1595,1595,0
20240430,172000,1703560321,1595,1595,1595,1595,0
20240430,171900,1703560321,1595,1595,1595,1595,0
20240430,171800,1703560321,1595,1595,1595,1595,0
20240430,171700,1703560321,1595,1595,1595,1595,0
20240430,171600,1703560321,1595,1595,1595,1595,0
20240430,171500,1703560321,1595,1595,1595,1595,0
20240430,171400,1703560321,1595,1595,1595,1595,0
20240430,171300,1703560321,1595,1595,1595,1595,0
20240430,171200,1703560321,1595,1595,1595,1595,0
20240430,171100,1703560321,1595,1595,1595,1595,0
20240430,171000,1703560321,1595,1595,1595,1595,0
20240430,170900,1703560321,1595,1595,1595,1595,0
20240430,170800,1703560321,1595,1595,1595,1595,0
20240430,170700,1703560321,1595,1595,1595,1595,0
20240430,170600,1703560321,1595,1595,1595,1595,0
20240430,170500,1703560321,1595,1595,1595,1595,0
20240430,170400,1703560321,1595,1595,1595,1595,0
20240430,170300,1703560321,1595,1595,1595,1595,0
20240430,170200,1703560321,1595,1595,1595,1595,0
20240430,170100,1703560321,1595,1595,1595,1595,0
20240430,170000,1703560321,1595,1595,1595,1595,0
20240430,165900,1703560321,1595,1595,1595,1595,0
20240430,165800,1703560321,1595,1595,1595,1595,0
20240430,165700,1703560321,1595,1595,1595,1595,0
20240430,165600,1703560321,1595,1595,1595,1595,0
20240430,165500,1703560321,1595,1595,1595,1595,0
20240430,165400,1703560321,1595,1595,1595,1595,22147
20240430,165300,1703560321,1595,1595,1595,1595,0
20240430,165200,1703560321,1595,1595,1595,1595,0
20240430,165100,1703560321,1595,1595,1595,1595,0
20240430,165000,1703560321,1595,1595,1595,1595,0
20240430,164900,1703560321,1595,1595,1595,1595,0
20240430,164800,1703560321,1595,1595,1595,1595,0
20240430,164700,1703560321,1595,1595,1595,1595,0
20240430,164600,1703560321,1595,1595,1595,1595,0
20240430,164500,1703560321,1595,1595,1595,1595,0
20240430,164400,1703560321,1595,1595,1595,1595,0
20240430,164300,1703560321,1595,1595,1595,1595,0
20240430,164200,1703560321,1595,1595,1595,1595,0
20240430,164100,1703560321,1595,1595,1595,1595,0
20240430,164000,1703560321,1595,1595,1595,1595,0
20240430,163900,1703560321,1595,1595,1595,1595,0
20240430,163800,1703560321,1595,1595,1595,1595,0
20240430,163700,1703560321,1595,1595,1595,1595,0
20240430,163600,1703560321,1595,1595,1595,1595,0
20240430,163500,1703560321,1595,1595,1595,1595,0
20240430,163400,1703560321,1595,1595,1595,1595,0
20240430,163300,1703560321,1595,1595,1595,1595,0
20240430,163200,1703560321,1595,1595,1595,1595,0
20240430,163100,1703560321,1595,1595,1595,1595,0
20240430,163000,1703560321,1595,1595,1595,1595,0
20240430,162900,1703560321,1595,1595,1595,1595,0
20240430,162800,1703560321,1595,1595,1595,1595,0
20240430,162700,1703560321,1595,1595,1595,1595,0
20240430,162600,1703560321,1595,1595,1595,1595,0
20240430,162500,1703560321,1595,1595,1595,1595,0
20240430,162400,1703560321,1595,1595,1595,1595,22147
20240430,162300,1703560321,1595,1595,1595,1595,0
20240430,162200,1703560321,1595,1595,1595,1595,0
20240430,162100,1703560321,1595,1595,1595,1595,0
20240430,162000,1703560321,1595,1595,1595,1595,0
20240430,161900,1703560321,1595,1595,1595,1595,0
20240430,161800,1703560321,1595,1595,1595,1595,0
20240430,161700,1703560321,1595,1595,1595,1595,0
20240430,161600,1703560321,1595,1595,1595,1595,0
20240430,161500,1703560321,1595,1595,1595,1595,0
20240430,161400,1703560321,1595,1595,1595,1595,0
20240430,161300,1703560321,1595,1595,1595,1595,0
20240430,161200,1703560321,1595,1595,1595,1595,0
20240430,161100,1703560321,1595,1595,1595,1595,0
20240430,161000,1703560321,1595,1595,1595,1595,0
20240430,160900,1703560321,1595,1595,1595,1595,0
20240430,160800,1703560321,1595,1595,1595,1595,0
20240430,160700,1703560321,1595,1595,1595,1595,0
20240430,160600,1703560321,1595,1595,1595,1595,0
20240430,160500,1703560321,1595,1595,1595,1595,0
20240430,160400,1703560321,1595,1595,1595,1595,0
20240430,160300,1703560321,1595,1595,1595,1595,0
20240430,160200,1703560321,1595,1595,1595,1595,0
20240430,160100,1703560321,1595,1595,1595,1595,0
20240430,160000,1703560321,1595,1595,1595,1595,0
20240430,155900,1703560321,1595,1595,1595,1595,0
20240430,155800,1703560321,1595,1595,1595,1595,0
20240430,155700,1703560321,1595,1595,1595,1595,0
20240430,155600,1703560321,1595,1595,1595,1595,0
20240430,155500,1703560321,1595,1595,1595,1595,0
20240430,155400,1703560321,1595,1595,1595,1595,22147
20240430,155300,1703560321,1595,1595,1595,1595,0
20240430,155200,1703560321,1595,1595,1595,1595,0
20240430,155100,1703560321,1595,1595,1595,1595,0
20240430,155000,1703560321,1595,1595,1595,1595,0
20240430,154900,1703560321,1595,1595,1595,1595,0
20240430,154800,1703560321,1595,1595,1595,1595,0
20240430,154700,1703560321,1595,1595,1595,1595,0
20240430,154600,1703560321,1595,1595,1595,1595,0
20240430,154500,1703560321,1595,1595,1595,1595,0
20240430,154400,1703560321,1595,1595,1595,1595,0
20240430,154300,1703560321,1595,1595,1595,1595,0
20240430,154200,1703560321,1595,1595,1595,1595,0
20240430,154100,1703560321,1595,1595,1595,1595,0
20240430,154000,1703560321,1595,1595,1595,1595,0
20240430,153900,1703560321,1595,1595,1595,1595,0
20240430,153800,1703560321,1595,1595,1595,1595,0
20240430,153700,1703560321,1595,1595,1595,1595,0
20240430,153600,1703560321,1595,1595,1595,1595,0
20240430,153500,1703560321,1595,1595,1595,1595,0
20240430,153400,1703560321,1595,1595,1595,1595,0
20240430,153300,1703560321,1595,1595,1595,1595,0
20240430,153200,1703560321,1595,1595,1595,1595,0
20240430,153100,1703560321,1595,1595,1595,1595,0
20240430,153000,1703560321,1595,1595,1595,1595,22147
20240430,152900,1668235856,1591,1591,1591,1591,0
20240430,152800,1668235856,1591,1591,1591,1591,0
20240430,152700,1668235856,1591,1591,1591,1591,0
20240430,152600,1668235856,1591,1591,1591,1591,0
20240430,152500,1668235856,1591,1591,1591,1591,0
20240430,152400,1668235856,1591,1591,1591,1591,0
20240430,152300,1668235856,1591,1591,1591,1591,0
20240430,152200,1668235856,1591,1591,1591,1591,0
20240430,152100,1668235856,1591,1591,1591,1591,0
20240430,152000,1668235856,1591,1591,1591,1591,0
20240430,151900,1668235856,1591,1592,1596,1587,5266
20240430,151800,1659838447,1593,1593,1593,1592,66
20240430,151700,1659733312,1595,1585,1595,1583,3814
20240430,151600,1653682225,1586,1585,1586,1585,991
20240430,151500,1652110589,1584,1590,1590,1584,3586
20240430,151400,1646426212,1588,1586,1591,1586,1082
20240430,151300,1644710129,1588,1586,1588,1586,1309
20240430,151200,1642633637,1586,1587,1587,1586,1300
20240430,151100,1640571825,1586,1588,1588,1586,6531
20240430,151000,1630207286,1589,1591,1591,1589,3200
20240430,150900,1625120386,1591,1593,1595,1590,1640
20240430,150800,1622507017,1594,1594,1594,1594,301
20240430,150700,1622027223,1594,1594,1594,1594,100
20240430,150600,1621867823,1594,1592,1594,1592,2005
20240430,150500,1618674601,1593,1593,1593,1593,0
20240430,150400,1618674601,1593,1590,1593,1590,1569
20240430,150300,1616179710,1592,1593,1593,1591,582
20240430,150200,1615253465,1589,1589,1589,1589,0
20240430,150100,1615253465,1589,1592,1593,1589,1144
20240430,150000,1613434972,1593,1592,1593,1592,344
20240430,145900,1612887309,1593,1592,1593,1592,635
20240430,145800,1611876388,1588,1593,1593,1588,7795
20240430,145700,1599486689,1594,1594,1594,1594,1
20240430,145600,1599485095,1594,1594,1594,1594,4
20240430,145500,1599478719,1594,1594,1594,1594,2
20240430,145400,1599475531,1592,1592,1592,1592,1062
20240430,145300,1597784827,1590,1590,1590,1590,444
20240430,145200,1597078867,1590,1590,1590,1590,102
20240430,145100,1596916687,1588,1587,1590,1587,1652
20240430,145000,1594293592,1587,1587,1587,1586,2002
20240430,144900,1591116419,1587,1587,1587,1587,50
20240430,144800,1591037069,1587,1587,1587,1587,1
20240430,144700,1591035482,1587,1587,1587,1587,3
20240430,144600,1591030721,1588,1588,1588,1588,1
20240430,144500,1591029133,1587,1588,1588,1580,5004
20240430,144400,1583093738,1589,1589,1589,1579,760
20240430,144300,1581890859,1579,1580,1580,1579,3265
20240430,144200,1576733107,1580,1587,1587,1580,7707
20240430,144100,1564544466,1587,1591,1591,1587,11443
20240430,144000,1546361555,1591,1591,1591,1591,121
20240430,143900,1546169044,1591,1591,1591,1591,1305
20240430,143800,1544092789,1591,1591,1591,1591,242
20240430,143700,1543707767,1591,1591,1591,1591,400
20240430,143600,1543071367,1591,1591,1591,1591,17
20240430,143500,1543044320,1592,1592,1592,1592,1
20240430,143400,1543042728,1592,1592,1592,1592,308
20240430,143300,1542552392,1592,1592,1592,1591,176
20240430,143200,1542272300,1592,1591,1592,1591,1307
20240430,143100,1540191606,1591,1591,1591,1591,60
20240430,143000,1540096146,1591,1592,1592,1591,1151
20240430,142900,1538264805,1592,1592,1592,1592,463
20240430,142800,1537527709,1592,1592,1592,1592,1201
20240430,142700,1535615717,1591,1591,1591,1590,3100
20240430,142600,1530684390,1591,1593,1593,1591,1810
20240430,142500,1527804178,1591,1594,1594,1591,8614
20240430,142400,1514094640,1594,1594,1595,1594,408
20240430,142300,1513444287,1593,1594,1594,1593,449
20240430,142200,1512728958,1595,1594,1595,1594,102
20240430,142100,1512566368,1594,1594,1594,1594,1296
20240430,142000,1510500544,1595,1593,1595,1593,1179
20240430,141900,1508622129,1595,1595,1595,1595,1
20240430,141800,1508620534,1595,1594,1595,1593,665
20240430,141700,1507560043,1593,1594,1594,1593,230
20240430,141600,1507193453,1594,1594,1594,1594,121
20240430,141500,1507000579,1594,1594,1594,1594,204
20240430,141400,1506675403,1594,1594,1594,1594,466
20240430,141300,1505932599,1594,1594,1594,1594,0
20240430,141200,1505932599,1594,1595,1595,1594,521
20240430,141100,1505101644,1595,1595,1595,1595,11
20240430,141000,1505084099,1595,1595,1595,1595,600
20240430,140900,1504127099,1594,1594,1594,1594,788
20240430,140800,1502871027,1595,1595,1595,1595,0
20240430,140700,1502871027,1595,1595,1595,1595,2
20240430,140600,1502867837,1595,1595,1595,1593,246
20240430,140500,1502475667,1595,1595,1595,1595,500
20240430,140400,1501678167,1591,1591,1591,1591,0
20240430,140300,1501678167,1591,1595,1595,1591,1672
20240430,140200,1499017327,1591,1593,1593,1591,337
20240430,140100,1498481006,1593,1595,1595,1593,3950
20240430,140000,1492185262,1595,1599,1599,1595,9856
20240430,135900,1476455254,1598,1599,1599,1598,150
20240430,135800,1476215504,1599,1600,1600,1599,3
20240430,135700,1476210705,1600,1601,1601,1600,2750
20240430,135600,1471808705,1601,1601,1601,1598,337
20240430,135500,1471269963,1601,1601,1601,1601,12
20240430,135400,1471250751,1601,1601,1601,1601,166
20240430,135300,1470984985,1601,1601,1601,1601,577
20240430,135200,1470061208,1601,1600,1601,1596,663
20240430,135100,1469000676,1600,1600,1600,1600,154
20240430,135000,1468754276,1601,1600,1601,1600,6551
20240430,134900,1458272609,1600,1599,1600,1599,3682
20240430,134800,1452384971,1594,1594,1594,1594,3630
20240430,134700,1446598751,1593,1592,1593,1592,3104
20240430,134600,1441655779,1591,1593,1593,1591,734
20240430,134500,1440487704,1593,1591,1593,1591,52
20240430,134400,1440404870,1591,1591,1592,1591,1400
20240430,134300,1438176470,1591,1593,1593,1591,3267
20240430,134200,1432975804,1594,1600,1600,1594,5585
20240430,134100,1424069703,1600,1600,1600,1600,313
20240430,134000,1423568903,1600,1600,1600,1600,274
20240430,133900,1423130503,1600,1600,1600,1600,63
20240430,133800,1423029703,1592,1598,1598,1592,2915
20240430,133700,1418385039,1600,1603,1604,1600,33054
20240430,133600,1365447329,1604,1604,1604,1604,101
20240430,133500,1365285325,1604,1603,1604,1603,1611
20240430,133400,1362702787,1605,1603,1605,1603,2820
20240430,133300,1358179407,1608,1608,1608,1608,204
20240430,133200,1357851375,1609,1608,1609,1608,64
20240430,133100,1357748400,1609,1602,1609,1602,1206
20240430,133000,1355815926,1609,1607,1609,1600,4438
20240430,132900,1348681153,1603,1607,1607,1603,3753
20240430,132800,1342661043,1606,1605,1606,1605,415
20240430,132700,1341994554,1605,1607,1607,1605,1491
20240430,132600,1339600983,1607,1611,1612,1607,8069
20240430,132500,1326616191,1611,1610,1611,1610,1388
20240430,132400,1324380730,1610,1610,1610,1610,800
20240430,132300,1323092730,1605,1608,1610,1605,19160
20240430,132200,1292280350,1608,1608,1608,1604,2390
20240430,132100,1288442436,1608,1608,1608,1607,51
20240430,132000,1288360429,1608,1610,1610,1608,3614
20240430,131900,1282542448,1610,1605,1610,1605,15127
20240430,131800,1258196779,1609,1605,1609,1599,12043
20240430,131700,1238849891,1604,1604,1604,1604,1366
20240430,131600,1236658827,1604,1602,1604,1602,2189
20240430,131500,1233149604,1602,1602,1602,1602,68
20240430,131400,1233040668,1602,1600,1602,1600,1540
20240430,131300,1230576644,1600,1596,1600,1596,5202
20240430,131200,1222256934,1596,1598,1598,1596,202
20240430,131100,1221934140,1597,1597,1597,1597,2576
20240430,131000,1217820268,1597,1597,1597,1593,1178
20240430,130900,1215942430,1597,1591,1597,1591,5856
20240430,130800,1206608675,1591,1595,1595,1591,604
20240430,130700,1205647695,1590,1589,1590,1589,227
20240430,130600,1205286880,1598,1588,1598,1588,3158
20240430,130500,1200258237,1588,1588,1588,1588,189
20240430,130400,1199958105,1589,1590,1590,1589,914
20240430,130300,1198505658,1590,1592,1592,1590,3560
20240430,130200,1192844135,1592,1593,1593,1592,733
20240430,130100,1191676599,1593,1595,1595,1593,727
20240430,130000,1190518485,1593,1593,1593,1593,1100
20240430,125900,1188766185,1593,1595,1595,1593,5574
20240430,125800,1179883154,1595,1597,1597,1595,5598
20240430,125700,1170943958,1597,1599,1599,1596,15041
20240430,125600,1146937347,1599,1601,1601,1596,10524
20240430,125500,1130105594,1601,1603,1603,1601,6853
20240430,125400,1119132510,1604,1605,1605,1604,1154
20240430,125300,1117280494,1605,1608,1608,1605,4945
20240430,125200,1109339793,1606,1608,1609,1606,13218
20240430,125100,1088090634,1608,1608,1609,1607,5603
20240430,125000,1079080537,1608,1609,1610,1604,22726
20240430,124900,1042532285,1610,1605,1610,1601,27060
20240430,124800,999093170,1605,1601,1606,1599,8779
20240430,124700,985025607,1601,1595,1601,1594,32313
20240430,124600,933428734,1596,1591,1596,1591,803
20240430,124500,932148646,1596,1594,1596,1590,1189
20240430,124400,930253808,1594,1589,1594,1588,13641
20240430,124300,908568609,1589,1592,1594,1589,6060
20240430,124200,898925524,1592,1597,1597,1592,5220
20240430,124100,890596340,1597,1584,1598,1584,52108
20240430,124000,807681879,1584,1582,1584,1581,2256
20240430,123900,804111376,1580,1580,1581,1580,4711
20240430,123800,796663678,1579,1579,1579,1579,721
20240430,123700,795525219,1581,1581,1584,1579,1265
20240430,123600,793523611,1585,1585,1586,1585,3702
20240430,123500,787655939,1585,1582,1585,1575,14114
20240430,123400,765307652,1582,1579,1582,1579,24261
20240430,123300,726964113,1579,1577,1579,1577,5695
20240430,123200,717975041,1574,1574,1574,1574,0
20240430,123100,717975041,1574,1574,1574,1574,196
20240430,123000,717666537,1577,1577,1577,1577,0
20240430,122900,717666537,1577,1577,1577,1577,1043
20240430,122800,716021726,1577,1573,1577,1573,3200
20240430,122700,710980116,1573,1573,1573,1573,727
20240430,122600,709836545,1572,1574,1574,1572,2397
20240430,122500,706066709,1576,1576,1576,1576,0
20240430,122400,706066709,1576,1574,1576,1574,2707
20240430,122300,701804390,1572,1572,1572,1572,7
20240430,122200,701793386,1572,1572,1572,1572,144
20240430,122100,701567018,1572,1572,1572,1572,1294
20240430,122000,699532850,1570,1570,1570,1570,39
20240430,121900,699471620,1571,1571,1571,1571,0
20240430,121800,699471620,1571,1571,1571,1571,1114
20240430,121700,697721526,1571,1571,1571,1571,0
20240430,121600,697721526,1571,1571,1571,1571,0
20240430,121500,697721526,1571,1571,1571,1571,546
20240430,121400,696863760,1572,1572,1572,1572,2
20240430,121300,696860616,1572,1573,1573,1572,1285
20240430,121200,694840542,1574,1574,1574,1574,1
20240430,121100,694838968,1574,1574,1574,1574,0
20240430,121000,694838968,1574,1574,1574,1574,458
20240430,120900,694118076,1574,1574,1574,1574,36
20240430,120800,694061412,1574,1572,1574,1572,30
20240430,120700,694014220,1573,1573,1573,1573,500
20240430,120600,693227720,1572,1573,1573,1572,200
20240430,120500,692913139,1573,1573,1573,1573,939
20240430,120400,691436092,1573,1573,1573,1573,0
20240430,120300,691436092,1573,1573,1573,1573,0
20240430,120200,691436092,1573,1574,1574,1573,31
20240430,120100,691387306,1573,1574,1574,1573,57
20240430,120000,691297590,1574,1574,1574,1574,110
20240430,115900,691124450,1574,1574,1574,1574,702
20240430,115800,690019502,1573,1573,1573,1573,471
20240430,115700,689278619,1573,1573,1573,1573,150
20240430,115600,689042669,1573,1573,1573,1573,300
20240430,115500,688570769,1573,1573,1573,1573,0
20240430,115400,688570769,1573,1573,1573,1573,10
20240430,115300,688555039,1575,1575,1575,1575,2
20240430,115200,688551889,1570,1570,1570,1570,0
20240430,115100,688551889,1570,1570,1570,1570,3500
20240430,115000,683056889,1570,1570,1570,1570,2018
20240430,114900,679888629,1566,1566,1566,1566,0
20240430,114800,679888629,1566,1566,1566,1566,950
20240430,114700,678400929,1565,1570,1570,1565,4062
20240430,114600,672026084,1570,1565,1570,1565,860
20240430,114500,670678234,1565,1565,1565,1565,0
20240430,114400,670678234,1565,1565,1565,1565,0
20240430,114300,670678234,1565,1575,1575,1565,6646
20240430,114200,660269542,1575,1575,1575,1575,271
20240430,114100,659842717,1575,1570,1575,1567,1450
20240430,114000,657568953,1567,1567,1567,1567,0
20240430,113900,657568953,1567,1569,1569,1567,1798
20240430,113800,654749504,1568,1568,1568,1568,0
20240430,113700,654749504,1568,1568,1568,1568,5
20240430,113600,654741664,1568,1575,1575,1568,318
20240430,113500,654243033,1576,1576,1576,1576,25
20240430,113400,654203633,1576,1576,1576,1576,4
20240430,113300,654197329,1576,1576,1576,1576,0
20240430,113200,654197329,1576,1570,1576,1570,2883
20240430,113100,649658682,1568,1569,1569,1568,1237
20240430,113000,647718640,1570,1570,1570,1570,44
20240430,112900,647649560,1574,1574,1574,1574,72
20240430,112800,647536232,1574,1572,1574,1569,202
20240430,112700,647219250,1572,1573,1573,1572,22
20240430,112600,647184658,1573,1573,1573,1573,11
20240430,112500,647167355,1573,1573,1573,1573,0
20240430,112400,647167355,1573,1575,1576,1573,2009
20240430,112300,644003187,1576,1577,1577,1574,435
20240430,112200,643318060,1572,1577,1577,1572,2064
20240430,112100,640073398,1569,1569,1569,1569,0
20240430,112000,640073398,1569,1569,1569,1569,0
20240430,111900,640073398,1569,1568,1569,1568,3636
20240430,111800,634369189,1567,1566,1567,1566,1291
20240430,111700,632346514,1565,1565,1565,1565,71
20240430,111600,632235399,1565,1566,1566,1565,1976
20240430,111500,629142376,1566,1566,1566,1566,1994
20240430,111400,626019772,1566,1566,1566,1566,632
20240430,111300,625030060,1566,1567,1567,1566,101
20240430,111200,624871893,1566,1567,1567,1566,1477
20240430,111100,622558405,1567,1567,1567,1567,0
20240430,111000,622558405,1567,1569,1569,1567,931
20240430,110900,621099524,1569,1569,1569,1569,323
20240430,110800,620592737,1569,1569,1569,1569,672
20240430,110700,619538369,1567,1570,1571,1567,5781
20240430,110600,610474929,1571,1571,1571,1571,200
20240430,110500,610160729,1571,1571,1571,1571,108
20240430,110400,609991061,1571,1570,1571,1570,505
20240430,110300,609197709,1570,1571,1571,1570,776
20240430,110200,607978618,1571,1571,1571,1571,5
20240430,110100,607970763,1571,1573,1573,1570,4606
20240430,110000,600736357,1573,1573,1573,1573,283
20240430,105900,600291198,1573,1568,1573,1568,2715
20240430,105800,596023823,1568,1573,1573,1568,11785
20240430,105700,577511659,1573,1579,1580,1573,9872
20240430,105600,561958845,1580,1581,1581,1580,3040
20240430,105500,557154749,1581,1579,1581,1579,3800
20240430,105400,551150038,1578,1577,1578,1577,5932
20240430,105300,541790013,1576,1576,1577,1576,740
20240430,105200,540623273,1575,1576,1577,1575,493
20240430,105100,539846312,1575,1575,1575,1575,300
20240430,105000,539373812,1575,1575,1575,1575,382
20240430,104900,538772162,1575,1575,1575,1574,1108
20240430,104800,537028163,1576,1576,1576,1576,1
20240430,104700,537026587,1576,1576,1576,1576,0
20240430,104600,537026587,1576,1576,1576,1576,0
20240430,104500,537026587,1576,1576,1576,1576,1975
20240430,104400,533913987,1576,1574,1576,1574,397
20240430,104300,533288389,1576,1576,1576,1576,1217
20240430,104200,531370397,1577,1576,1577,1576,53
20240430,104100,531286826,1575,1575,1575,1573,3928
20240430,104000,525105426,1575,1575,1575,1575,8
20240430,103900,525092826,1575,1575,1576,1573,2607
20240430,103800,520989790,1574,1576,1576,1574,1233
20240430,103700,519047779,1575,1575,1575,1575,1425
20240430,103600,516803404,1575,1576,1576,1575,4171
20240430,103500,510234029,1576,1575,1576,1575,264
20240430,103400,509818221,1575,1575,1575,1575,70
20240430,103300,509707971,1575,1575,1575,1575,543
20240430,103200,508852746,1575,1572,1575,1572,937
20240430,103100,507378888,1572,1573,1573,1572,1098
20240430,103000,505652830,1573,1575,1575,1573,3901
20240430,102900,499513397,1575,1577,1578,1575,4326
20240430,102800,492699459,1577,1578,1578,1577,2149
20240430,102700,489310276,1578,1578,1578,1578,1459
20240430,102600,487007974,1578,1580,1580,1578,7506
20240430,102500,475157733,1580,1581,1581,1580,795
20240430,102400,473901366,1580,1581,1582,1580,2741
20240430,102300,469568260,1581,1582,1582,1581,1661
20240430,102200,466940646,1581,1580,1581,1580,6193
20240430,102100,457149672,1580,1580,1580,1579,4898
20240430,102000,449411237,1580,1577,1580,1577,10209
20240430,101900,433294834,1574,1576,1576,1574,100
20240430,101800,433137429,1574,1573,1574,1573,14560
20240430,101700,410220150,1572,1573,1573,1572,620
20240430,101600,409244940,1573,1573,1573,1573,472
20240430,101500,408502484,1573,1573,1573,1573,200
20240430,101400,408187884,1573,1573,1573,1571,450
20240430,101300,407480634,1573,1574,1574,1573,1025
20240430,101200,405868308,1573,1573,1573,1573,2313
20240430,101100,402229959,1573,1578,1578,1573,5371
20240430,101000,393778776,1577,1578,1579,1577,1172
20240430,100900,391928405,1577,1576,1577,1575,2345
20240430,100800,388234858,1575,1575,1575,1574,491
20240430,100700,387461783,1575,1579,1579,1575,1262
20240430,100600,385472333,1573,1573,1573,1573,11
20240430,100500,385455030,1579,1578,1579,1571,526
20240430,100400,384627490,1578,1579,1579,1578,2427
20240430,100300,380795277,1579,1579,1579,1575,7132
20240430,100200,369554684,1579,1580,1580,1578,6764
20240430,100100,358876017,1579,1579,1580,1579,2724
20240430,100000,354574811,1580,1575,1580,1575,12736
20240430,095900,334490594,1575,1575,1575,1575,2246
20240430,095800,330953144,1575,1575,1575,1575,176
20240430,095700,330675944,1575,1575,1575,1575,143
20240430,095600,330450719,1575,1575,1575,1575,1031
20240430,095500,328826894,1575,1573,1575,1573,259
20240430,095400,328419169,1576,1572,1576,1570,3996
20240430,095300,322136709,1572,1571,1572,1571,716
20240430,095200,321011871,1569,1571,1571,1569,1021
20240430,095100,319409782,1572,1572,1572,1572,73
20240430,095000,319295026,1566,1566,1566,1566,10020
20240430,094900,303603706,1566,1566,1566,1566,4609
20240430,094800,296386012,1566,1567,1567,1566,2979
20240430,094700,291719067,1573,1568,1574,1566,7954
20240430,094600,279244998,1567,1569,1569,1567,5800
20240430,094500,270151061,1568,1568,1570,1568,1584
20240430,094400,267666833,1568,1568,1568,1568,0
20240430,094300,267666833,1568,1577,1577,1568,7177
20240430,094200,256392729,1577,1577,1577,1577,490
20240430,094100,255619999,1577,1577,1577,1577,449
20240430,094000,254911926,1577,1577,1577,1572,3750
20240430,093900,249009170,1579,1580,1580,1579,164
20240430,093800,248750120,1580,1580,1580,1580,374
20240430,093700,248159200,1580,1578,1582,1574,7591
20240430,093600,236169386,1579,1579,1580,1578,2363
20240430,093500,232438531,1579,1574,1579,1574,16272
20240430,093400,206788680,1574,1574,1574,1571,249
20240430,093300,206396874,1570,1569,1570,1569,705
20240430,093200,205290723,1569,1573,1575,1569,1334
20240430,093100,203193680,1570,1570,1570,1570,592
20240430,093000,202264240,1570,1568,1570,1568,1209
20240430,092900,200368502,1568,1568,1568,1568,37
20240430,092800,200310486,1568,1570,1570,1568,3096
20240430,092700,195451240,1570,1570,1570,1570,362
20240430,092600,194882900,1570,1575,1575,1570,1545
20240430,092500,192456520,1574,1570,1574,1570,4712
20240430,092400,185047220,1570,1571,1571,1569,738
20240430,092300,183888642,1568,1570,1572,1568,3516
20240430,092200,178372714,1569,1572,1572,1569,3415
20240430,092100,173011379,1572,1569,1573,1569,2606
20240430,092000,168916859,1569,1560,1569,1560,16033
20240430,091900,143826722,1561,1562,1562,1561,1179
20240430,091800,141985428,1562,1562,1562,1562,1651
20240430,091700,139406566,1562,1562,1562,1562,194
20240430,091600,139103538,1562,1557,1563,1557,6957
20240430,091500,128263737,1557,1558,1558,1556,1286
20240430,091400,126261218,1558,1563,1563,1558,560
20240430,091300,125388112,1558,1556,1558,1556,1509
20240430,091200,123040048,1556,1556,1564,1556,680
20240430,091100,121981823,1556,1555,1556,1555,507
20240430,091000,121193131,1563,1563,1563,1554,5156
20240430,090900,113162068,1565,1559,1565,1556,6828
20240430,090800,102505982,1559,1560,1560,1559,13
20240430,090700,102485712,1554,1560,1560,1554,225
20240430,090600,102135912,1554,1554,1559,1554,2989
20240430,090500,97486607,1554,1554,1554,1554,429
20240430,090400,96819941,1553,1554,1554,1543,5458
20240430,090300,88354326,1542,1541,1542,1541,6412
20240430,090200,78473432,1541,1555,1555,1540,4981
20240430,090100,70798192,1540,1550,1550,1540,17039
20240430,090000,44454962,1555,1558,1558,1550,28571