stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240430,211400,557845049,527,527,527,527,15278
20240430,211300,557845049,527,527,527,527,0
20240430,211200,557845049,527,527,527,527,0
20240430,211100,557845049,527,527,527,527,0
20240430,211000,557845049,527,527,527,527,0
20240430,210900,557845049,527,527,527,527,0
20240430,210800,557845049,527,527,527,527,0
20240430,210700,557845049,527,527,527,527,0
20240430,210600,557845049,527,527,527,527,0
20240430,210500,557845049,527,527,527,527,0
20240430,210400,557845049,527,527,527,527,0
20240430,210300,557845049,527,527,527,527,0
20240430,210200,557845049,527,527,527,527,0
20240430,210100,557845049,527,527,527,527,0
20240430,210000,557845049,527,527,527,527,0
20240430,205900,557845049,527,527,527,527,0
20240430,205800,557845049,527,527,527,527,0
20240430,205700,557845049,527,527,527,527,0
20240430,205600,557845049,527,527,527,527,0
20240430,205500,557845049,527,527,527,527,0
20240430,205400,557845049,527,527,527,527,0
20240430,205300,557845049,527,527,527,527,0
20240430,205200,557845049,527,527,527,527,0
20240430,205100,557845049,527,527,527,527,0
20240430,205000,557845049,527,527,527,527,0
20240430,204900,557845049,527,527,527,527,0
20240430,204800,557845049,527,527,527,527,0
20240430,204700,557845049,527,527,527,527,0
20240430,204600,557845049,527,527,527,527,0
20240430,204500,557845049,527,527,527,527,0
20240430,204400,557845049,527,527,527,527,15278
20240430,204300,557845049,527,527,527,527,0
20240430,204200,557845049,527,527,527,527,0
20240430,204100,557845049,527,527,527,527,0
20240430,204000,557845049,527,527,527,527,0
20240430,203900,557845049,527,527,527,527,0
20240430,203800,557845049,527,527,527,527,0
20240430,203700,557845049,527,527,527,527,0
20240430,203600,557845049,527,527,527,527,0
20240430,203500,557845049,527,527,527,527,0
20240430,203400,557845049,527,527,527,527,0
20240430,203300,557845049,527,527,527,527,0
20240430,203200,557845049,527,527,527,527,0
20240430,203100,557845049,527,527,527,527,0
20240430,203000,557845049,527,527,527,527,0
20240430,202900,557845049,527,527,527,527,0
20240430,202800,557845049,527,527,527,527,0
20240430,202700,557845049,527,527,527,527,0
20240430,202600,557845049,527,527,527,527,0
20240430,202500,557845049,527,527,527,527,0
20240430,202400,557845049,527,527,527,527,0
20240430,202300,557845049,527,527,527,527,0
20240430,202200,557845049,527,527,527,527,0
20240430,202100,557845049,527,527,527,527,0
20240430,202000,557845049,527,527,527,527,0
20240430,201900,557845049,527,527,527,527,0
20240430,201800,557845049,527,527,527,527,0
20240430,201700,557845049,527,527,527,527,0
20240430,201600,557845049,527,527,527,527,0
20240430,201500,557845049,527,527,527,527,0
20240430,201400,557845049,527,527,527,527,15278
20240430,201300,557845049,527,527,527,527,0
20240430,201200,557845049,527,527,527,527,0
20240430,201100,557845049,527,527,527,527,0
20240430,201000,557845049,527,527,527,527,0
20240430,200900,557845049,527,527,527,527,0
20240430,200800,557845049,527,527,527,527,0
20240430,200700,557845049,527,527,527,527,0
20240430,200600,557845049,527,527,527,527,0
20240430,200500,557845049,527,527,527,527,0
20240430,200400,557845049,527,527,527,527,0
20240430,200300,557845049,527,527,527,527,0
20240430,200200,557845049,527,527,527,527,0
20240430,200100,557845049,527,527,527,527,0
20240430,200000,557845049,527,527,527,527,0
20240430,195900,557845049,527,527,527,527,0
20240430,195800,557845049,527,527,527,527,0
20240430,195700,557845049,527,527,527,527,0
20240430,195600,557845049,527,527,527,527,0
20240430,195500,557845049,527,527,527,527,0
20240430,195400,557845049,527,527,527,527,0
20240430,195300,557845049,527,527,527,527,0
20240430,195200,557845049,527,527,527,527,0
20240430,195100,557845049,527,527,527,527,0
20240430,195000,557845049,527,527,527,527,0
20240430,194900,557845049,527,527,527,527,0
20240430,194800,557845049,527,527,527,527,0
20240430,194700,557845049,527,527,527,527,0
20240430,194600,557845049,527,527,527,527,0
20240430,194500,557845049,527,527,527,527,0
20240430,194400,557845049,527,527,527,527,15278
20240430,194300,557845049,527,527,527,527,0
20240430,194200,557845049,527,527,527,527,0
20240430,194100,557845049,527,527,527,527,0
20240430,194000,557845049,527,527,527,527,0
20240430,193900,557845049,527,527,527,527,0
20240430,193800,557845049,527,527,527,527,0
20240430,193700,557845049,527,527,527,527,0
20240430,193600,557845049,527,527,527,527,0
20240430,193500,557845049,527,527,527,527,0
20240430,193400,557845049,527,527,527,527,0
20240430,193300,557845049,527,527,527,527,0
20240430,193200,557845049,527,527,527,527,0
20240430,193100,557845049,527,527,527,527,0
20240430,193000,557845049,527,527,527,527,0
20240430,192900,557845049,527,527,527,527,0
20240430,192800,557845049,527,527,527,527,0
20240430,192700,557845049,527,527,527,527,0
20240430,192600,557845049,527,527,527,527,0
20240430,192500,557845049,527,527,527,527,0
20240430,192400,557845049,527,527,527,527,0
20240430,192300,557845049,527,527,527,527,0
20240430,192200,557845049,527,527,527,527,0
20240430,192100,557845049,527,527,527,527,0
20240430,192000,557845049,527,527,527,527,0
20240430,191900,557845049,527,527,527,527,0
20240430,191800,557845049,527,527,527,527,0
20240430,191700,557845049,527,527,527,527,0
20240430,191600,557845049,527,527,527,527,0
20240430,191500,557845049,527,527,527,527,0
20240430,191400,557845049,527,527,527,527,15278
20240430,191300,557845049,527,527,527,527,0
20240430,191200,557845049,527,527,527,527,0
20240430,191100,557845049,527,527,527,527,0
20240430,191000,557845049,527,527,527,527,0
20240430,190900,557845049,527,527,527,527,0
20240430,190800,557845049,527,527,527,527,0
20240430,190700,557845049,527,527,527,527,0
20240430,190600,557845049,527,527,527,527,0
20240430,190500,557845049,527,527,527,527,0
20240430,190400,557845049,527,527,527,527,0
20240430,190300,557845049,527,527,527,527,0
20240430,190200,557845049,527,527,527,527,0
20240430,190100,557845049,527,527,527,527,0
20240430,190000,557845049,527,527,527,527,0
20240430,185900,557845049,527,527,527,527,0
20240430,185800,557845049,527,527,527,527,0
20240430,185700,557845049,527,527,527,527,0
20240430,185600,557845049,527,527,527,527,0
20240430,185500,557845049,527,527,527,527,0
20240430,185400,557845049,527,527,527,527,0
20240430,185300,557845049,527,527,527,527,0
20240430,185200,557845049,527,527,527,527,0
20240430,185100,557845049,527,527,527,527,0
20240430,185000,557845049,527,527,527,527,0
20240430,184900,557845049,527,527,527,527,0
20240430,184800,557845049,527,527,527,527,0
20240430,184700,557845049,527,527,527,527,0
20240430,184600,557845049,527,527,527,527,0
20240430,184500,557845049,527,527,527,527,0
20240430,184400,557845049,527,527,527,527,15278
20240430,184300,557845049,527,527,527,527,0
20240430,184200,557845049,527,527,527,527,0
20240430,184100,557845049,527,527,527,527,0
20240430,184000,557845049,527,527,527,527,0
20240430,183900,557845049,527,527,527,527,0
20240430,183800,557845049,527,527,527,527,0
20240430,183700,557845049,527,527,527,527,0
20240430,183600,557845049,527,527,527,527,0
20240430,183500,557845049,527,527,527,527,0
20240430,183400,557845049,527,527,527,527,0
20240430,183300,557845049,527,527,527,527,0
20240430,183200,557845049,527,527,527,527,0
20240430,183100,557845049,527,527,527,527,0
20240430,183000,557845049,527,527,527,527,0
20240430,182900,557845049,527,527,527,527,0
20240430,182800,557845049,527,527,527,527,0
20240430,182700,557845049,527,527,527,527,0
20240430,182600,557845049,527,527,527,527,0
20240430,182500,557845049,527,527,527,527,0
20240430,182400,557845049,527,527,527,527,0
20240430,182300,557845049,527,527,527,527,0
20240430,182200,557845049,527,527,527,527,0
20240430,182100,557845049,527,527,527,527,0
20240430,182000,557845049,527,527,527,527,0
20240430,181900,557845049,527,527,527,527,0
20240430,181800,557845049,527,527,527,527,0
20240430,181700,557845049,527,527,527,527,0
20240430,181600,557845049,527,527,527,527,0
20240430,181500,557845049,527,527,527,527,0
20240430,181400,557845049,527,527,527,527,15278
20240430,181300,557845049,527,527,527,527,0
20240430,181200,557845049,527,527,527,527,0
20240430,181100,557845049,527,527,527,527,0
20240430,181000,557845049,527,527,527,527,0
20240430,180900,557845049,527,527,527,527,0
20240430,180800,557845049,527,527,527,527,0
20240430,180700,557845049,527,527,527,527,0
20240430,180600,557845049,527,527,527,527,0
20240430,180500,557845049,527,527,527,527,0
20240430,180400,557845049,527,527,527,527,0
20240430,180300,557845049,527,527,527,527,0
20240430,180200,557845049,527,527,527,527,0
20240430,180100,557845049,527,527,527,527,0
20240430,180000,557845049,527,527,527,527,0
20240430,175900,557845049,527,527,527,527,0
20240430,175800,557845049,527,527,527,527,0
20240430,175700,557845049,527,527,527,527,0
20240430,175600,557845049,527,527,527,527,0
20240430,175500,557845049,527,527,527,527,0
20240430,175400,557845049,527,527,527,527,0
20240430,175300,557845049,527,527,527,527,0
20240430,175200,557845049,527,527,527,527,0
20240430,175100,557845049,527,527,527,527,0
20240430,175000,557845049,527,527,527,527,0
20240430,174900,557845049,527,527,527,527,0
20240430,174800,557845049,527,527,527,527,0
20240430,174700,557845049,527,527,527,527,0
20240430,174600,557845049,527,527,527,527,0
20240430,174500,557845049,527,527,527,527,0
20240430,174400,557845049,527,527,527,527,15278
20240430,174300,557845049,527,527,527,527,0
20240430,174200,557845049,527,527,527,527,0
20240430,174100,557845049,527,527,527,527,0
20240430,174000,557845049,527,527,527,527,0
20240430,173900,557845049,527,527,527,527,0
20240430,173800,557845049,527,527,527,527,0
20240430,173700,557845049,527,527,527,527,0
20240430,173600,557845049,527,527,527,527,0
20240430,173500,557845049,527,527,527,527,0
20240430,173400,557845049,527,527,527,527,0
20240430,173300,557845049,527,527,527,527,0
20240430,173200,557845049,527,527,527,527,0
20240430,173100,557845049,527,527,527,527,0
20240430,173000,557845049,527,527,527,527,0
20240430,172900,557845049,527,527,527,527,0
20240430,172800,557845049,527,527,527,527,0
20240430,172700,557845049,527,527,527,527,0
20240430,172600,557845049,527,527,527,527,0
20240430,172500,557845049,527,527,527,527,0
20240430,172400,557845049,527,527,527,527,0
20240430,172300,557845049,527,527,527,527,0
20240430,172200,557845049,527,527,527,527,0
20240430,172100,557845049,527,527,527,527,0
20240430,172000,557845049,527,527,527,527,0
20240430,171900,557845049,527,527,527,527,0
20240430,171800,557845049,527,527,527,527,0
20240430,171700,557845049,527,527,527,527,0
20240430,171600,557845049,527,527,527,527,0
20240430,171500,557845049,527,527,527,527,0
20240430,171400,557845049,527,527,527,527,15278
20240430,171300,557845049,527,527,527,527,0
20240430,171200,557845049,527,527,527,527,0
20240430,171100,557845049,527,527,527,527,0
20240430,171000,557845049,527,527,527,527,0
20240430,170900,557845049,527,527,527,527,0
20240430,170800,557845049,527,527,527,527,0
20240430,170700,557845049,527,527,527,527,0
20240430,170600,557845049,527,527,527,527,0
20240430,170500,557845049,527,527,527,527,0
20240430,170400,557845049,527,527,527,527,0
20240430,170300,557845049,527,527,527,527,0
20240430,170200,557845049,527,527,527,527,0
20240430,170100,557845049,527,527,527,527,0
20240430,170000,557845049,527,527,527,527,0
20240430,165900,557845049,527,527,527,527,0
20240430,165800,557845049,527,527,527,527,0
20240430,165700,557845049,527,527,527,527,0
20240430,165600,557845049,527,527,527,527,0
20240430,165500,557845049,527,527,527,527,0
20240430,165400,557845049,527,527,527,527,0
20240430,165300,557845049,527,527,527,527,0
20240430,165200,557845049,527,527,527,527,0
20240430,165100,557845049,527,527,527,527,0
20240430,165000,557845049,527,527,527,527,0
20240430,164900,557845049,527,527,527,527,0
20240430,164800,557845049,527,527,527,527,0
20240430,164700,557845049,527,527,527,527,0
20240430,164600,557845049,527,527,527,527,0
20240430,164500,557845049,527,527,527,527,0
20240430,164400,557845049,527,527,527,527,15278
20240430,164300,557845049,527,527,527,527,0
20240430,164200,557845049,527,527,527,527,0
20240430,164100,557845049,527,527,527,527,0
20240430,164000,557845049,527,527,527,527,0
20240430,163900,557845049,527,527,527,527,0
20240430,163800,557845049,527,527,527,527,0
20240430,163700,557845049,527,527,527,527,0
20240430,163600,557845049,527,527,527,527,0
20240430,163500,557845049,527,527,527,527,0
20240430,163400,557845049,527,527,527,527,0
20240430,163300,557845049,527,527,527,527,0
20240430,163200,557845049,527,527,527,527,0
20240430,163100,557845049,527,527,527,527,0
20240430,163000,557845049,527,527,527,527,0
20240430,162900,557845049,527,527,527,527,0
20240430,162800,557845049,527,527,527,527,0
20240430,162700,557845049,527,527,527,527,0
20240430,162600,557845049,527,527,527,527,0
20240430,162500,557845049,527,527,527,527,0
20240430,162400,557845049,527,527,527,527,0
20240430,162300,557845049,527,527,527,527,0
20240430,162200,557845049,527,527,527,527,0
20240430,162100,557845049,527,527,527,527,0
20240430,162000,557845049,527,527,527,527,0
20240430,161900,557845049,527,527,527,527,0
20240430,161800,557845049,527,527,527,527,0
20240430,161700,557845049,527,527,527,527,0
20240430,161600,557845049,527,527,527,527,0
20240430,161500,557845049,527,527,527,527,0
20240430,161400,557845049,527,527,527,527,15278
20240430,161300,557845049,527,527,527,527,0
20240430,161200,557845049,527,527,527,527,0
20240430,161100,557845049,527,527,527,527,0
20240430,161000,557845049,527,527,527,527,0
20240430,160900,557845049,527,527,527,527,0
20240430,160800,557845049,527,527,527,527,0
20240430,160700,557845049,527,527,527,527,0
20240430,160600,557845049,527,527,527,527,0
20240430,160500,557845049,527,527,527,527,0
20240430,160400,557845049,527,527,527,527,0
20240430,160300,557845049,527,527,527,527,0
20240430,160200,557845049,527,527,527,527,0
20240430,160100,557845049,527,527,527,527,0
20240430,160000,557845049,527,527,527,527,0
20240430,155900,557845049,527,527,527,527,0
20240430,155800,557845049,527,527,527,527,0
20240430,155700,557845049,527,527,527,527,0
20240430,155600,557845049,527,527,527,527,0
20240430,155500,557845049,527,527,527,527,0
20240430,155400,557845049,527,527,527,527,0
20240430,155300,557845049,527,527,527,527,0
20240430,155200,557845049,527,527,527,527,0
20240430,155100,557845049,527,527,527,527,0
20240430,155000,557845049,527,527,527,527,0
20240430,154900,557845049,527,527,527,527,0
20240430,154800,557845049,527,527,527,527,0
20240430,154700,557845049,527,527,527,527,0
20240430,154600,557845049,527,527,527,527,0
20240430,154500,557845049,527,527,527,527,0
20240430,154400,557845049,527,527,527,527,15278
20240430,154300,557845049,527,527,527,527,0
20240430,154200,557845049,527,527,527,527,0
20240430,154100,557845049,527,527,527,527,0
20240430,154000,557845049,527,527,527,527,0
20240430,153900,557845049,527,527,527,527,0
20240430,153800,557845049,527,527,527,527,0
20240430,153700,557845049,527,527,527,527,0
20240430,153600,557845049,527,527,527,527,0
20240430,153500,557845049,527,527,527,527,0
20240430,153400,557845049,527,527,527,527,0
20240430,153300,557845049,527,527,527,527,0
20240430,153200,557845049,527,527,527,527,0
20240430,153100,557845049,527,527,527,527,0
20240430,153000,557845049,527,527,527,527,15278
20240430,152900,549793543,527,527,527,527,0
20240430,152800,549793543,527,527,527,527,0
20240430,152700,549793543,527,527,527,527,0
20240430,152600,549793543,527,527,527,527,0
20240430,152500,549793543,527,527,527,527,0
20240430,152400,549793543,527,527,527,527,0
20240430,152300,549793543,527,527,527,527,0
20240430,152200,549793543,527,527,527,527,0
20240430,152100,549793543,527,527,527,527,0
20240430,152000,549793543,527,527,527,527,0
20240430,151900,549793543,527,527,527,527,2
20240430,151800,549792489,527,527,527,527,20
20240430,151700,549781949,527,526,527,526,3437
20240430,151600,547974057,526,526,526,526,1199
20240430,151500,547343383,532,533,533,526,139
20240430,151400,547270227,526,526,526,526,5
20240430,151300,547267597,526,528,528,526,4638
20240430,151200,544825265,530,530,530,530,400
20240430,151100,544613265,533,533,533,533,0
20240430,151000,544613265,533,532,533,532,22
20240430,150900,544601548,534,534,534,534,0
20240430,150800,544601548,534,534,534,534,1
20240430,150700,544601014,533,533,533,533,213
20240430,150600,544487485,535,535,535,535,0
20240430,150500,544487485,535,533,535,533,1556
20240430,150400,543658135,535,531,535,531,101
20240430,150300,543604500,533,533,533,533,1970
20240430,150200,542554490,536,535,536,535,10
20240430,150100,542549131,530,534,534,530,1455
20240430,150000,541776501,536,535,536,534,304
20240430,145900,541613796,536,533,536,533,13901
20240430,145800,534171057,533,528,533,528,17996
20240430,145700,524633091,528,528,528,528,0
20240430,145600,524633091,528,528,528,528,66
20240430,145500,524598243,527,527,527,527,1302
20240430,145400,523912089,525,525,525,525,0
20240430,145300,523912089,525,525,525,525,107
20240430,145200,523855914,527,527,527,527,3
20240430,145100,523854333,527,527,527,527,0
20240430,145000,523854333,527,527,527,527,1
20240430,144900,523853806,521,521,521,521,0
20240430,144800,523853806,521,521,521,521,0
20240430,144700,523853806,521,521,521,521,0
20240430,144600,523853806,521,525,525,521,1290
20240430,144500,523180593,525,525,525,525,1872
20240430,144400,522197793,527,525,527,525,146
20240430,144300,522121114,527,527,527,527,0
20240430,144200,522121114,527,527,527,527,1
20240430,144100,522120587,527,527,527,527,0
20240430,144000,522120587,527,527,527,527,0
20240430,143900,522120587,527,527,527,527,41
20240430,143800,522098980,528,528,528,528,0
20240430,143700,522098980,528,528,528,528,111
20240430,143600,522040372,523,523,523,523,500
20240430,143500,521778872,521,521,521,521,0
20240430,143400,521778872,521,527,527,521,2235
20240430,143300,520607153,531,531,531,531,0
20240430,143200,520607153,531,531,531,531,0
20240430,143100,520607153,531,531,531,531,3
20240430,143000,520605560,532,532,532,532,1000
20240430,142900,520073560,532,527,532,527,10000
20240430,142800,514771893,532,532,532,532,0
20240430,142700,514771893,532,532,532,532,0
20240430,142600,514771893,532,532,532,532,0
20240430,142500,514771893,532,526,533,526,10020
20240430,142400,509446392,525,524,525,524,201
20240430,142300,509340868,521,521,521,521,0
20240430,142200,509340868,521,521,521,521,300
20240430,142100,509184568,520,520,520,520,125
20240430,142000,509119568,520,520,520,520,0
20240430,141900,509119568,520,519,520,519,2800
20240430,141800,507665009,519,519,519,519,0
20240430,141700,507665009,519,519,519,519,19
20240430,141600,507655148,519,519,519,519,0
20240430,141500,507655148,519,512,520,512,16539
20240430,141400,499108348,512,512,512,512,2550
20240430,141300,497802748,511,511,511,511,1000
20240430,141200,497291748,510,510,510,510,1000
20240430,141100,496781748,510,510,510,510,972
20240430,141000,496286028,510,510,510,510,28
20240430,140900,496271748,510,512,512,510,28760
20240430,140800,481589628,513,513,513,513,0
20240430,140700,481589628,513,513,513,513,1027
20240430,140600,481062777,513,513,513,513,100
20240430,140500,481011477,513,513,513,513,0
20240430,140400,481011477,513,513,513,513,4
20240430,140300,481009425,513,513,513,513,226
20240430,140200,480893487,513,513,513,513,974
20240430,140100,480393825,513,513,513,513,0
20240430,140000,480393825,513,514,514,513,2020
20240430,135900,479357365,517,517,517,517,0
20240430,135800,479357365,517,512,517,512,6258
20240430,135700,476148564,512,512,512,512,0
20240430,135600,476148564,512,512,512,512,500
20240430,135500,475892564,512,511,512,511,1002
20240430,135400,475380540,512,512,512,512,1
20240430,135300,475380028,510,510,512,510,9180
20240430,135200,470696797,510,510,510,510,300
20240430,135100,470543797,511,507,511,507,6055
20240430,135000,467460984,507,507,508,506,5021
20240430,134900,464916436,509,508,509,508,2
20240430,134800,464915419,507,509,509,507,2270
20240430,134700,463763389,509,508,509,508,1217
20240430,134600,463144155,508,508,508,508,9
20240430,134500,463139583,508,507,508,507,9963
20240430,134400,458086379,507,509,509,507,5071
20240430,134300,455510242,509,507,509,507,5567
20240430,134200,452682357,507,508,508,507,4286
20240430,134100,450509055,505,507,507,504,12610
20240430,134000,444140255,505,505,505,505,0
20240430,133900,444140255,505,505,505,505,1000
20240430,133800,443635255,506,509,509,506,451
20240430,133700,443406899,509,509,509,509,601
20240430,133600,443100990,509,508,509,501,11376
20240430,133500,437373092,508,508,510,505,4526
20240430,133400,435078566,505,505,506,505,1093
20240430,133300,434526301,505,506,506,505,13452
20240430,133200,427731351,505,505,505,505,919
20240430,133100,427267256,505,504,505,502,4219
20240430,133000,425141162,504,502,504,502,13276
20240430,132900,418458025,502,500,502,500,2003
20240430,132800,417455519,500,499,502,499,5348
20240430,132700,414781982,499,504,504,497,41342
20240430,132600,394088968,504,510,510,504,21157
20240430,132500,383389517,510,510,511,509,2654
20240430,132400,382038433,509,509,510,508,304
20240430,132300,381883646,509,513,513,509,2504
20240430,132200,380609098,509,513,514,509,18381
20240430,132100,371231197,513,515,515,513,8
20240430,132000,371227084,513,513,513,513,5500
20240430,131900,368405584,513,514,514,513,5444
20240430,131800,365612768,513,520,520,513,8507
20240430,131700,361230843,520,516,520,514,13388
20240430,131600,354331294,515,517,519,515,242
20240430,131500,354206318,517,515,517,515,646
20240430,131400,353872910,514,517,517,514,12739
20240430,131300,347304909,518,521,521,518,5069
20240430,131200,344675551,521,521,521,521,2
20240430,131100,344674509,521,519,521,519,95
20240430,131000,344625092,519,519,519,519,1901
20240430,130900,343638473,519,521,522,519,2615
20240430,130800,342279742,523,523,523,523,2
20240430,130700,342278696,520,520,520,520,5100
20240430,130600,339626696,518,518,518,518,0
20240430,130500,339626696,518,518,518,518,0
20240430,130400,339626696,518,520,520,518,31
20240430,130300,339610578,520,519,520,519,600
20240430,130200,339298751,520,525,525,519,33933
20240430,130100,321620360,525,530,530,525,17011
20240430,130000,312671785,528,528,528,528,0
20240430,125900,312671785,528,528,528,528,828
20240430,125800,312234601,528,528,528,528,0
20240430,125700,312234601,528,528,528,528,1003
20240430,125600,311705017,528,529,529,528,12171
20240430,125500,305278346,530,530,530,530,0
20240430,125400,305278346,530,530,530,530,378
20240430,125300,305078006,530,530,530,530,10
20240430,125200,305072706,528,528,528,528,0
20240430,125100,305072706,528,528,528,528,291
20240430,125000,304919058,528,528,528,528,0
20240430,124900,304919058,528,528,528,528,0
20240430,124800,304919058,528,530,530,528,32273
20240430,124700,287854764,529,529,529,529,5444
20240430,124600,284974888,530,530,530,530,286
20240430,124500,284823308,530,530,530,530,2250
20240430,124400,283630808,530,530,530,530,4237
20240430,124300,281385198,528,528,530,528,5988
20240430,124200,278219534,529,529,529,529,0
20240430,124100,278219534,529,530,530,529,5015
20240430,124000,275566589,530,530,530,530,2005
20240430,123900,274503939,530,531,531,530,2587
20240430,123800,273132687,531,531,531,531,1000
20240430,123700,272601687,531,531,531,531,1030
20240430,123600,272054757,532,532,532,532,300
20240430,123500,271895157,532,533,533,532,61
20240430,123400,271862675,533,533,533,533,1
20240430,123300,271862142,534,534,534,534,1
20240430,123200,271861608,528,531,532,528,11088
20240430,123100,266006606,532,530,532,528,1387
20240430,123000,265273271,532,530,532,530,283
20240430,122900,265123173,530,530,530,530,3214
20240430,122800,263419753,530,530,530,530,9632
20240430,122700,258314793,530,530,530,530,2415
20240430,122600,257034843,530,530,530,530,712
20240430,122500,256657483,530,532,532,530,9162
20240430,122400,251797587,532,534,534,532,7058
20240430,122300,248040493,533,533,533,533,0
20240430,122200,248040493,533,536,536,533,26535
20240430,122100,233869702,536,536,536,536,0
20240430,122000,233869702,536,536,536,536,0
20240430,121900,233869702,536,536,536,536,185
20240430,121800,233770542,535,535,535,535,0
20240430,121700,233770542,535,535,535,535,0
20240430,121600,233770542,535,535,535,535,0
20240430,121500,233770542,535,538,538,535,17
20240430,121400,233761399,538,538,538,538,60
20240430,121300,233729119,536,536,536,536,1500
20240430,121200,232925119,535,535,535,535,7
20240430,121100,232921374,535,535,535,535,20
20240430,121000,232910674,535,535,535,535,0
20240430,120900,232910674,535,535,535,535,30
20240430,120800,232894624,534,534,534,534,4301
20240430,120700,230597890,535,536,536,535,10279
20240430,120600,225095725,539,540,540,539,7100
20240430,120500,221261825,538,538,538,538,3200
20240430,120400,219540225,538,539,540,537,21201
20240430,120300,208097493,539,535,539,535,1544
20240430,120200,207270481,535,536,536,535,2422
20240430,120100,205973290,536,538,538,536,4
20240430,120000,205971143,539,532,539,532,5001
20240430,115900,203310604,539,539,539,539,1
20240430,115800,203310065,530,533,533,530,18132
20240430,115700,193686137,531,541,541,531,46802
20240430,115600,168525721,544,544,544,544,0
20240430,115500,168525721,544,544,544,544,0
20240430,115400,168525721,544,544,544,544,0
20240430,115300,168525721,544,544,544,544,0
20240430,115200,168525721,544,544,544,544,0
20240430,115100,168525721,544,544,544,544,1
20240430,115000,168525177,542,542,542,542,0
20240430,114900,168525177,542,542,542,542,1
20240430,114800,168524635,544,544,544,544,1
20240430,114700,168524091,541,541,541,541,0
20240430,114600,168524091,541,541,541,541,905
20240430,114500,168034486,540,540,540,540,2714
20240430,114400,166568926,540,540,540,540,0
20240430,114300,166568926,540,540,540,540,0
20240430,114200,166568926,540,541,541,540,886
20240430,114100,166090456,541,541,541,541,0
20240430,114000,166090456,541,541,541,541,0
20240430,113900,166090456,541,541,541,541,2000
20240430,113800,165008456,541,543,543,541,8021
20240430,113700,160669087,545,545,545,545,0
20240430,113600,160669087,545,543,545,543,2
20240430,113500,160667999,545,545,545,545,0
20240430,113400,160667999,545,545,545,545,0
20240430,113300,160667999,545,543,545,543,501
20240430,113200,160395954,548,548,548,548,3000
20240430,113100,158751954,548,548,548,548,1
20240430,113000,158751406,540,540,540,540,0
20240430,112900,158751406,540,540,540,540,0
20240430,112800,158751406,540,540,540,540,0
20240430,112700,158751406,540,540,540,540,0
20240430,112600,158751406,540,540,540,540,0
20240430,112500,158751406,540,542,542,540,28902
20240430,112400,143141433,543,543,543,543,0
20240430,112300,143141433,543,543,543,543,0
20240430,112200,143141433,543,543,543,543,100
20240430,112100,143087133,544,544,544,544,3
20240430,112000,143085501,544,544,544,544,0
20240430,111900,143085501,544,544,544,544,5
20240430,111800,143082781,544,544,544,544,140
20240430,111700,143006621,545,545,545,545,0
20240430,111600,143006621,545,545,545,545,530
20240430,111500,142717771,544,545,545,544,1209
20240430,111400,142059266,548,548,548,548,86
20240430,111300,142012138,548,548,548,548,0
20240430,111200,142012138,548,548,548,548,1
20240430,111100,142011590,543,543,543,543,41
20240430,111000,141989327,551,545,551,545,30501
20240430,110900,125366276,545,544,545,544,6408
20240430,110800,121880323,542,542,542,542,0
20240430,110700,121880323,542,542,542,542,0
20240430,110600,121880323,542,542,542,542,3261
20240430,110500,120112861,544,544,544,544,0
20240430,110400,120112861,544,544,544,544,63
20240430,110300,120078589,543,543,543,543,4560
20240430,110200,117602509,543,543,543,543,17
20240430,110100,117593278,543,543,543,543,0
20240430,110000,117593278,543,544,544,543,1100
20240430,105900,116995805,545,546,546,545,20900
20240430,105800,105604905,549,549,549,549,0
20240430,105700,105604905,549,549,549,549,0
20240430,105600,105604905,549,549,549,549,0
20240430,105500,105604905,549,549,549,549,0
20240430,105400,105604905,549,545,549,545,19002
20240430,105300,95248735,543,549,549,543,20006
20240430,105200,84346174,549,549,549,549,0
20240430,105100,84346174,549,549,549,549,100
20240430,105000,84291274,548,548,548,548,47
20240430,104900,84265518,548,548,548,548,150
20240430,104800,84183318,548,548,548,548,0
20240430,104700,84183318,548,548,548,548,2
20240430,104600,84182222,548,547,548,547,502
20240430,104500,83907626,549,549,549,549,0
20240430,104400,83907626,549,549,549,549,1
20240430,104300,83907077,547,549,549,547,45
20240430,104200,83882459,547,547,547,547,0
20240430,104100,83882459,547,547,547,547,3
20240430,104000,83880818,553,553,553,553,0
20240430,103900,83880818,553,553,553,553,1
20240430,103800,83880265,549,548,549,548,6755
20240430,103700,80173525,559,553,560,547,6359
20240430,103600,76624619,552,546,552,545,17692
20240430,103500,66971423,551,547,551,547,5135
20240430,103400,64162038,551,551,551,551,5
20240430,103300,64159283,552,552,552,552,1
20240430,103200,64158731,547,552,552,547,7
20240430,103100,64154897,551,551,551,551,1919
20240430,103000,63097528,551,551,551,551,0
20240430,102900,63097528,551,549,551,549,149
20240430,102800,63015725,549,553,553,549,9254
20240430,102700,57929038,554,552,554,551,2551
20240430,102600,56523344,553,554,554,553,2
20240430,102500,56522237,556,556,556,556,0
20240430,102400,56522237,556,556,556,556,1
20240430,102300,56521681,552,552,552,552,0
20240430,102200,56521681,552,552,552,552,1
20240430,102100,56521129,556,556,556,556,0
20240430,102000,56521129,556,556,556,556,107
20240430,101900,56461637,556,556,556,556,0
20240430,101800,56461637,556,553,556,553,2532
20240430,101700,55061438,552,552,552,552,0
20240430,101600,55061438,552,552,552,552,0
20240430,101500,55061438,552,552,552,552,276
20240430,101400,54909086,552,552,552,552,0
20240430,101300,54909086,552,552,552,552,0
20240430,101200,54909086,552,552,552,552,0
20240430,101100,54909086,552,552,552,552,0
20240430,101000,54909086,552,552,552,552,1
20240430,100900,54908534,550,552,552,550,124
20240430,100800,54840324,552,552,552,552,1
20240430,100700,54839772,551,551,551,551,0
20240430,100600,54839772,551,551,551,550,4210
20240430,100500,52522566,552,552,552,552,3
20240430,100400,52520910,552,553,553,551,3199
20240430,100300,50755892,558,558,558,558,0
20240430,100200,50755892,558,558,558,558,30
20240430,100100,50739152,555,555,555,555,0
20240430,100000,50739152,555,555,555,551,5602
20240430,095900,47637041,555,555,555,555,0
20240430,095800,47637041,555,555,555,555,0
20240430,095700,47637041,555,555,555,555,3
20240430,095600,47635376,555,555,555,555,0
20240430,095500,47635376,555,554,555,554,3004
20240430,095400,45968361,554,553,554,552,9260
20240430,095300,40838523,553,553,553,553,300
20240430,095200,40672623,550,550,550,550,0
20240430,095100,40672623,550,551,551,550,354
20240430,095000,40477847,551,550,551,549,1004
20240430,094900,39926541,550,552,552,550,7248
20240430,094800,35935763,552,552,552,552,700
20240430,094700,35549363,552,555,555,552,101
20240430,094600,35493511,557,559,559,557,7
20240430,094500,35489601,559,559,559,559,200
20240430,094400,35377801,559,556,559,556,205
20240430,094300,35263262,558,556,558,556,100
20240430,094200,35207488,553,556,557,553,1106
20240430,094100,34595831,555,555,555,555,141
20240430,094000,34517576,552,552,552,552,0
20240430,093900,34517576,552,552,552,552,976
20240430,093800,33978824,552,552,552,552,0
20240430,093700,33978824,552,552,552,552,1
20240430,093600,33978272,559,559,559,559,1
20240430,093500,33977713,559,559,559,559,2
20240430,093400,33976595,553,555,555,553,470
20240430,093300,33716471,554,554,554,554,1000
20240430,093200,33162471,560,563,563,560,7
20240430,093100,33158548,560,560,560,560,0
20240430,093000,33158548,560,560,560,560,0
20240430,092900,33158548,560,560,560,560,2303
20240430,092800,31868868,560,560,560,560,0
20240430,092700,31868868,560,560,560,560,3234
20240430,092600,30057828,559,557,559,557,1891
20240430,092500,29001395,557,557,557,557,0
20240430,092400,29001395,557,557,557,557,141
20240430,092300,28922858,557,557,557,557,0
20240430,092200,28922858,557,557,557,557,0
20240430,092100,28922858,557,557,557,557,1000
20240430,092000,28365858,557,557,557,557,0
20240430,091900,28365858,557,557,557,557,1
20240430,091800,28365301,552,552,552,552,852
20240430,091700,27894997,552,552,552,552,0
20240430,091600,27894997,552,552,552,552,3
20240430,091500,27893341,552,552,552,552,0
20240430,091400,27893341,552,555,555,552,1400
20240430,091300,27119560,557,557,557,557,0
20240430,091200,27119560,557,557,557,557,2984
20240430,091100,25457472,560,559,560,559,2701
20240430,091000,23947413,559,559,559,558,398
20240430,090900,23725121,559,558,559,558,1013
20240430,090800,23159866,558,557,558,557,1332
20240430,090700,22417941,557,557,557,557,852
20240430,090600,21943377,557,552,557,552,156
20240430,090500,21857208,552,547,552,547,5612
20240430,090400,18767954,539,549,549,539,2201
20240430,090300,17569654,534,558,559,534,13561
20240430,090200,10205689,558,551,559,551,11646
20240430,090100,3750732,552,552,552,551,1165
20240430,090000,3107653,553,540,554,540,5660