stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,193200,230951780,8900,8900,8900,8900,596
20240419,193100,230951780,8900,8900,8900,8900,0
20240419,193000,230951780,8900,8900,8900,8900,0
20240419,192900,230951780,8900,8900,8900,8900,0
20240419,192800,230951780,8900,8900,8900,8900,0
20240419,192700,230951780,8900,8900,8900,8900,0
20240419,192600,230951780,8900,8900,8900,8900,0
20240419,192500,230951780,8900,8900,8900,8900,0
20240419,192400,230951780,8900,8900,8900,8900,0
20240419,192300,230951780,8900,8900,8900,8900,0
20240419,192200,230951780,8900,8900,8900,8900,0
20240419,192100,230951780,8900,8900,8900,8900,0
20240419,192000,230951780,8900,8900,8900,8900,0
20240419,191900,230951780,8900,8900,8900,8900,0
20240419,191800,230951780,8900,8900,8900,8900,0
20240419,191700,230951780,8900,8900,8900,8900,0
20240419,191600,230951780,8900,8900,8900,8900,0
20240419,191500,230951780,8900,8900,8900,8900,0
20240419,191400,230951780,8900,8900,8900,8900,0
20240419,191300,230951780,8900,8900,8900,8900,0
20240419,191200,230951780,8900,8900,8900,8900,0
20240419,191100,230951780,8900,8900,8900,8900,0
20240419,191000,230951780,8900,8900,8900,8900,0
20240419,190900,230951780,8900,8900,8900,8900,0
20240419,190800,230951780,8900,8900,8900,8900,0
20240419,190700,230951780,8900,8900,8900,8900,0
20240419,190600,230951780,8900,8900,8900,8900,0
20240419,190500,230951780,8900,8900,8900,8900,0
20240419,190400,230951780,8900,8900,8900,8900,0
20240419,190300,230951780,8900,8900,8900,8900,0
20240419,190200,230951780,8900,8900,8900,8900,596
20240419,190100,230951780,8900,8900,8900,8900,0
20240419,190000,230951780,8900,8900,8900,8900,0
20240419,185900,230951780,8900,8900,8900,8900,0
20240419,185800,230951780,8900,8900,8900,8900,0
20240419,185700,230951780,8900,8900,8900,8900,0
20240419,185600,230951780,8900,8900,8900,8900,0
20240419,185500,230951780,8900,8900,8900,8900,0
20240419,185400,230951780,8900,8900,8900,8900,0
20240419,185300,230951780,8900,8900,8900,8900,0
20240419,185200,230951780,8900,8900,8900,8900,0
20240419,185100,230951780,8900,8900,8900,8900,0
20240419,185000,230951780,8900,8900,8900,8900,0
20240419,184900,230951780,8900,8900,8900,8900,0
20240419,184800,230951780,8900,8900,8900,8900,0
20240419,184700,230951780,8900,8900,8900,8900,0
20240419,184600,230951780,8900,8900,8900,8900,0
20240419,184500,230951780,8900,8900,8900,8900,0
20240419,184400,230951780,8900,8900,8900,8900,0
20240419,184300,230951780,8900,8900,8900,8900,0
20240419,184200,230951780,8900,8900,8900,8900,0
20240419,184100,230951780,8900,8900,8900,8900,0
20240419,184000,230951780,8900,8900,8900,8900,0
20240419,183900,230951780,8900,8900,8900,8900,0
20240419,183800,230951780,8900,8900,8900,8900,0
20240419,183700,230951780,8900,8900,8900,8900,0
20240419,183600,230951780,8900,8900,8900,8900,0
20240419,183500,230951780,8900,8900,8900,8900,0
20240419,183400,230951780,8900,8900,8900,8900,0
20240419,183300,230951780,8900,8900,8900,8900,0
20240419,183200,230951780,8900,8900,8900,8900,596
20240419,183100,230951780,8900,8900,8900,8900,0
20240419,183000,230951780,8900,8900,8900,8900,0
20240419,182900,230951780,8900,8900,8900,8900,0
20240419,182800,230951780,8900,8900,8900,8900,0
20240419,182700,230951780,8900,8900,8900,8900,0
20240419,182600,230951780,8900,8900,8900,8900,0
20240419,182500,230951780,8900,8900,8900,8900,0
20240419,182400,230951780,8900,8900,8900,8900,0
20240419,182300,230951780,8900,8900,8900,8900,0
20240419,182200,230951780,8900,8900,8900,8900,0
20240419,182100,230951780,8900,8900,8900,8900,0
20240419,182000,230951780,8900,8900,8900,8900,0
20240419,181900,230951780,8900,8900,8900,8900,0
20240419,181800,230951780,8900,8900,8900,8900,0
20240419,181700,230951780,8900,8900,8900,8900,0
20240419,181600,230951780,8900,8900,8900,8900,0
20240419,181500,230951780,8900,8900,8900,8900,0
20240419,181400,230951780,8900,8900,8900,8900,0
20240419,181300,230951780,8900,8900,8900,8900,0
20240419,181200,230951780,8900,8900,8900,8900,0
20240419,181100,230951780,8900,8900,8900,8900,0
20240419,181000,230951780,8900,8900,8900,8900,0
20240419,180900,230951780,8900,8900,8900,8900,0
20240419,180800,230951780,8900,8900,8900,8900,0
20240419,180700,230951780,8900,8900,8900,8900,0
20240419,180600,230951780,8900,8900,8900,8900,0
20240419,180500,230951780,8900,8900,8900,8900,0
20240419,180400,230951780,8900,8900,8900,8900,0
20240419,180300,230951780,8900,8900,8900,8900,0
20240419,180200,230951780,8900,8900,8900,8900,596
20240419,180100,230951780,8900,8900,8900,8900,0
20240419,180000,230951780,8900,8900,8900,8900,0
20240419,175900,230951780,8900,8900,8900,8900,0
20240419,175800,230951780,8900,8900,8900,8900,0
20240419,175700,230951780,8900,8900,8900,8900,0
20240419,175600,230951780,8900,8900,8900,8900,0
20240419,175500,230951780,8900,8900,8900,8900,0
20240419,175400,230951780,8900,8900,8900,8900,0
20240419,175300,230951780,8900,8900,8900,8900,0
20240419,175200,230951780,8900,8900,8900,8900,0
20240419,175100,230951780,8900,8900,8900,8900,0
20240419,175000,230951780,8900,8900,8900,8900,0
20240419,174900,230951780,8900,8900,8900,8900,0
20240419,174800,230951780,8900,8900,8900,8900,0
20240419,174700,230951780,8900,8900,8900,8900,0
20240419,174600,230951780,8900,8900,8900,8900,0
20240419,174500,230951780,8900,8900,8900,8900,0
20240419,174400,230951780,8900,8900,8900,8900,0
20240419,174300,230951780,8900,8900,8900,8900,0
20240419,174200,230951780,8900,8900,8900,8900,0
20240419,174100,230951780,8900,8900,8900,8900,0
20240419,174000,230951780,8900,8900,8900,8900,0
20240419,173900,230951780,8900,8900,8900,8900,0
20240419,173800,230951780,8900,8900,8900,8900,0
20240419,173700,230951780,8900,8900,8900,8900,0
20240419,173600,230951780,8900,8900,8900,8900,0
20240419,173500,230951780,8900,8900,8900,8900,0
20240419,173400,230951780,8900,8900,8900,8900,0
20240419,173300,230951780,8900,8900,8900,8900,0
20240419,173200,230951780,8900,8900,8900,8900,596
20240419,173100,230951780,8900,8900,8900,8900,0
20240419,173000,230951780,8900,8900,8900,8900,0
20240419,172900,230951780,8900,8900,8900,8900,0
20240419,172800,230951780,8900,8900,8900,8900,0
20240419,172700,230951780,8900,8900,8900,8900,0
20240419,172600,230951780,8900,8900,8900,8900,0
20240419,172500,230951780,8900,8900,8900,8900,0
20240419,172400,230951780,8900,8900,8900,8900,0
20240419,172300,230951780,8900,8900,8900,8900,0
20240419,172200,230951780,8900,8900,8900,8900,0
20240419,172100,230951780,8900,8900,8900,8900,0
20240419,172000,230951780,8900,8900,8900,8900,0
20240419,171900,230951780,8900,8900,8900,8900,0
20240419,171800,230951780,8900,8900,8900,8900,0
20240419,171700,230951780,8900,8900,8900,8900,0
20240419,171600,230951780,8900,8900,8900,8900,0
20240419,171500,230951780,8900,8900,8900,8900,0
20240419,171400,230951780,8900,8900,8900,8900,0
20240419,171300,230951780,8900,8900,8900,8900,0
20240419,171200,230951780,8900,8900,8900,8900,0
20240419,171100,230951780,8900,8900,8900,8900,0
20240419,171000,230951780,8900,8900,8900,8900,0
20240419,170900,230951780,8900,8900,8900,8900,0
20240419,170800,230951780,8900,8900,8900,8900,0
20240419,170700,230951780,8900,8900,8900,8900,0
20240419,170600,230951780,8900,8900,8900,8900,0
20240419,170500,230951780,8900,8900,8900,8900,0
20240419,170400,230951780,8900,8900,8900,8900,0
20240419,170300,230951780,8900,8900,8900,8900,0
20240419,170200,230951780,8900,8900,8900,8900,596
20240419,170100,230951780,8900,8900,8900,8900,0
20240419,170000,230951780,8900,8900,8900,8900,0
20240419,165900,230951780,8900,8900,8900,8900,0
20240419,165800,230951780,8900,8900,8900,8900,0
20240419,165700,230951780,8900,8900,8900,8900,0
20240419,165600,230951780,8900,8900,8900,8900,0
20240419,165500,230951780,8900,8900,8900,8900,0
20240419,165400,230951780,8900,8900,8900,8900,0
20240419,165300,230951780,8900,8900,8900,8900,0
20240419,165200,230951780,8900,8900,8900,8900,0
20240419,165100,230951780,8900,8900,8900,8900,0
20240419,165000,230951780,8900,8900,8900,8900,0
20240419,164900,230951780,8900,8900,8900,8900,0
20240419,164800,230951780,8900,8900,8900,8900,0
20240419,164700,230951780,8900,8900,8900,8900,0
20240419,164600,230951780,8900,8900,8900,8900,0
20240419,164500,230951780,8900,8900,8900,8900,0
20240419,164400,230951780,8900,8900,8900,8900,0
20240419,164300,230951780,8900,8900,8900,8900,0
20240419,164200,230951780,8900,8900,8900,8900,0
20240419,164100,230951780,8900,8900,8900,8900,0
20240419,164000,230951780,8900,8900,8900,8900,0
20240419,163900,230951780,8900,8900,8900,8900,0
20240419,163800,230951780,8900,8900,8900,8900,0
20240419,163700,230951780,8900,8900,8900,8900,0
20240419,163600,230951780,8900,8900,8900,8900,0
20240419,163500,230951780,8900,8900,8900,8900,0
20240419,163400,230951780,8900,8900,8900,8900,0
20240419,163300,230951780,8900,8900,8900,8900,0
20240419,163200,230951780,8900,8900,8900,8900,596
20240419,163100,230951780,8900,8900,8900,8900,0
20240419,163000,230951780,8900,8900,8900,8900,0
20240419,162900,230951780,8900,8900,8900,8900,0
20240419,162800,230951780,8900,8900,8900,8900,0
20240419,162700,230951780,8900,8900,8900,8900,0
20240419,162600,230951780,8900,8900,8900,8900,0
20240419,162500,230951780,8900,8900,8900,8900,0
20240419,162400,230951780,8900,8900,8900,8900,0
20240419,162300,230951780,8900,8900,8900,8900,0
20240419,162200,230951780,8900,8900,8900,8900,0
20240419,162100,230951780,8900,8900,8900,8900,0
20240419,162000,230951780,8900,8900,8900,8900,0
20240419,161900,230951780,8900,8900,8900,8900,0
20240419,161800,230951780,8900,8900,8900,8900,0
20240419,161700,230951780,8900,8900,8900,8900,0
20240419,161600,230951780,8900,8900,8900,8900,0
20240419,161500,230951780,8900,8900,8900,8900,0
20240419,161400,230951780,8900,8900,8900,8900,0
20240419,161300,230951780,8900,8900,8900,8900,0
20240419,161200,230951780,8900,8900,8900,8900,0
20240419,161100,230951780,8900,8900,8900,8900,0
20240419,161000,230951780,8900,8900,8900,8900,0
20240419,160900,230951780,8900,8900,8900,8900,0
20240419,160800,230951780,8900,8900,8900,8900,0
20240419,160700,230951780,8900,8900,8900,8900,0
20240419,160600,230951780,8900,8900,8900,8900,0
20240419,160500,230951780,8900,8900,8900,8900,0
20240419,160400,230951780,8900,8900,8900,8900,0
20240419,160300,230951780,8900,8900,8900,8900,0
20240419,160200,230951780,8900,8900,8900,8900,596
20240419,160100,230951780,8900,8900,8900,8900,0
20240419,160000,230951780,8900,8900,8900,8900,0
20240419,155900,230951780,8900,8900,8900,8900,0
20240419,155800,230951780,8900,8900,8900,8900,0
20240419,155700,230951780,8900,8900,8900,8900,0
20240419,155600,230951780,8900,8900,8900,8900,0
20240419,155500,230951780,8900,8900,8900,8900,0
20240419,155400,230951780,8900,8900,8900,8900,0
20240419,155300,230951780,8900,8900,8900,8900,0
20240419,155200,230951780,8900,8900,8900,8900,0
20240419,155100,230951780,8900,8900,8900,8900,0
20240419,155000,230951780,8900,8900,8900,8900,0
20240419,154900,230951780,8900,8900,8900,8900,0
20240419,154800,230951780,8900,8900,8900,8900,0
20240419,154700,230951780,8900,8900,8900,8900,0
20240419,154600,230951780,8900,8900,8900,8900,0
20240419,154500,230951780,8900,8900,8900,8900,0
20240419,154400,230951780,8900,8900,8900,8900,0
20240419,154300,230951780,8900,8900,8900,8900,0
20240419,154200,230951780,8900,8900,8900,8900,0
20240419,154100,230951780,8900,8900,8900,8900,0
20240419,154000,230951780,8900,8900,8900,8900,0
20240419,153900,230951780,8900,8900,8900,8900,0
20240419,153800,230951780,8900,8900,8900,8900,0
20240419,153700,230951780,8900,8900,8900,8900,0
20240419,153600,230951780,8900,8900,8900,8900,0
20240419,153500,230951780,8900,8900,8900,8900,0
20240419,153400,230951780,8900,8900,8900,8900,0
20240419,153300,230951780,8900,8900,8900,8900,0
20240419,153200,230951780,8900,8900,8900,8900,596
20240419,153100,230951780,8900,8900,8900,8900,0
20240419,153000,230951780,8900,8900,8900,8900,596
20240419,152900,225647380,8970,8970,8970,8970,0
20240419,152800,225647380,8970,8970,8970,8970,0
20240419,152700,225647380,8970,8970,8970,8970,0
20240419,152600,225647380,8970,8970,8970,8970,0
20240419,152500,225647380,8970,8970,8970,8970,0
20240419,152400,225647380,8970,8970,8970,8970,0
20240419,152300,225647380,8970,8970,8970,8970,0
20240419,152200,225647380,8970,8970,8970,8970,0
20240419,152100,225647380,8970,8970,8970,8970,0
20240419,152000,225647380,8970,8970,8970,8970,0
20240419,151900,225647380,8970,8970,8970,8970,0
20240419,151800,225647380,8970,8970,8970,8970,0
20240419,151700,225647380,8970,8970,8970,8970,0
20240419,151600,225647380,8970,8970,8970,8970,0
20240419,151500,225647380,8970,8970,8970,8970,0
20240419,151400,225647380,8970,8950,8970,8950,6
20240419,151300,225593660,8970,8970,8970,8970,1
20240419,151200,225584690,8920,8930,8930,8920,998
20240419,151100,216680930,8930,8950,8950,8930,170
20240419,151000,215161280,8960,8960,8960,8960,0
20240419,150900,215161280,8960,8960,8960,8960,0
20240419,150800,215161280,8960,8960,8960,8960,0
20240419,150700,215161280,8960,8960,8960,8960,0
20240419,150600,215161280,8960,8960,8960,8960,0
20240419,150500,215161280,8960,8960,8960,8960,0
20240419,150400,215161280,8960,8960,8960,8960,0
20240419,150300,215161280,8960,8960,8960,8960,0
20240419,150200,215161280,8960,8960,8960,8960,0
20240419,150100,215161280,8960,8960,8960,8960,273
20240419,150000,212715200,8970,8970,8970,8970,19
20240419,145900,212544770,8970,8970,8970,8970,0
20240419,145800,212544770,8970,8970,8970,8970,0
20240419,145700,212544770,8970,8970,8970,8970,0
20240419,145600,212544770,8970,8970,8970,8970,0
20240419,145500,212544770,8970,8970,8970,8970,0
20240419,145400,212544770,8970,8950,8970,8950,57
20240419,145300,212034580,8950,8950,8950,8950,0
20240419,145200,212034580,8950,8950,8950,8950,0
20240419,145100,212034580,8950,8950,8950,8950,215
20240419,145000,210110330,8950,8950,8950,8950,121
20240419,144900,209027380,8970,8970,8970,8970,0
20240419,144800,209027380,8970,8970,8970,8970,0
20240419,144700,209027380,8970,8970,8970,8970,0
20240419,144600,209027380,8970,8970,8970,8970,0
20240419,144500,209027380,8970,8970,8970,8970,0
20240419,144400,209027380,8970,8970,8970,8970,100
20240419,144300,208130380,8970,8970,8970,8970,0
20240419,144200,208130380,8970,8970,8970,8970,0
20240419,144100,208130380,8970,8970,8970,8970,0
20240419,144000,208130380,8970,8970,8970,8970,0
20240419,143900,208130380,8970,8970,8970,8970,0
20240419,143800,208130380,8970,8970,8970,8970,0
20240419,143700,208130380,8970,8970,8970,8970,0
20240419,143600,208130380,8970,8970,8970,8970,0
20240419,143500,208130380,8970,8970,8970,8970,4
20240419,143400,208094500,8970,8940,8970,8940,55
20240419,143300,207601970,8930,8930,8930,8930,0
20240419,143200,207601970,8930,8930,8940,8930,23
20240419,143100,207396480,8930,8930,8930,8930,0
20240419,143000,207396480,8930,8930,8930,8930,40
20240419,142900,207039280,8920,8920,8920,8920,0
20240419,142800,207039280,8920,8920,8920,8920,0
20240419,142700,207039280,8920,8920,8920,8920,0
20240419,142600,207039280,8920,8920,8920,8920,0
20240419,142500,207039280,8920,8920,8920,8920,0
20240419,142400,207039280,8920,8920,8920,8920,0
20240419,142300,207039280,8920,8920,8920,8920,0
20240419,142200,207039280,8920,8940,8940,8920,1105
20240419,142100,197173770,8970,8970,8970,8970,0
20240419,142000,197173770,8970,8970,8970,8970,0
20240419,141900,197173770,8970,8970,8970,8970,0
20240419,141800,197173770,8970,8970,8970,8970,0
20240419,141700,197173770,8970,8970,8970,8970,0
20240419,141600,197173770,8970,8970,8970,8970,1
20240419,141500,197164800,8940,8950,8950,8940,19
20240419,141400,196994930,8960,8960,8960,8960,0
20240419,141300,196994930,8960,8960,8960,8960,0
20240419,141200,196994930,8960,8960,8960,8960,2
20240419,141100,196977010,8970,8970,8970,8970,1
20240419,141000,196968040,8970,8970,8970,8970,0
20240419,140900,196968040,8970,8970,8970,8970,0
20240419,140800,196968040,8970,8970,8970,8970,2
20240419,140700,196950100,8940,8940,8940,8940,0
20240419,140600,196950100,8940,8940,8940,8940,0
20240419,140500,196950100,8940,8940,8940,8940,0
20240419,140400,196950100,8940,8940,8940,8940,0
20240419,140300,196950100,8940,8940,8940,8940,0
20240419,140200,196950100,8940,8940,8940,8940,0
20240419,140100,196950100,8940,8940,8940,8940,0
20240419,140000,196950100,8940,8940,8940,8940,0
20240419,135900,196950100,8940,8940,8940,8940,0
20240419,135800,196950100,8940,8940,8940,8940,0
20240419,135700,196950100,8940,8940,8940,8940,3
20240419,135600,196923280,8940,8940,8940,8940,0
20240419,135500,196923280,8940,8940,8940,8940,30
20240419,135400,196655080,8940,8940,8940,8940,5
20240419,135300,196610380,8980,8980,8980,8980,1
20240419,135200,196601400,8940,8940,8940,8940,0
20240419,135100,196601400,8940,8940,8940,8940,0
20240419,135000,196601400,8940,8940,8940,8940,0
20240419,134900,196601400,8940,8940,8940,8940,0
20240419,134800,196601400,8940,8940,8940,8940,0
20240419,134700,196601400,8940,8940,8940,8940,0
20240419,134600,196601400,8940,8940,8940,8940,10
20240419,134500,196512000,8940,8940,8940,8940,0
20240419,134400,196512000,8940,8940,8940,8940,10
20240419,134300,196422600,8990,8990,8990,8990,0
20240419,134200,196422600,8990,8990,8990,8990,0
20240419,134100,196422600,8990,8990,8990,8990,10
20240419,134000,196332700,8990,8990,8990,8990,0
20240419,133900,196332700,8990,8990,8990,8990,0
20240419,133800,196332700,8990,8990,8990,8990,0
20240419,133700,196332700,8990,8990,8990,8990,0
20240419,133600,196332700,8990,8990,8990,8990,0
20240419,133500,196332700,8990,8990,8990,8990,0
20240419,133400,196332700,8990,8990,8990,8990,0
20240419,133300,196332700,8990,8990,8990,8990,0
20240419,133200,196332700,8990,8990,8990,8990,0
20240419,133100,196332700,8990,8990,8990,8990,0
20240419,133000,196332700,8990,8990,8990,8990,0
20240419,132900,196332700,8990,8990,8990,8990,0
20240419,132800,196332700,8990,8990,8990,8990,0
20240419,132700,196332700,8990,8990,8990,8990,0
20240419,132600,196332700,8990,8990,8990,8990,0
20240419,132500,196332700,8990,8990,8990,8990,0
20240419,132400,196332700,8990,8990,8990,8990,0
20240419,132300,196332700,8990,8990,8990,8990,0
20240419,132200,196332700,8990,8990,8990,8990,0
20240419,132100,196332700,8990,8990,8990,8990,0
20240419,132000,196332700,8990,8990,8990,8990,0
20240419,131900,196332700,8990,8990,8990,8990,1
20240419,131800,196323710,8930,8930,8930,8930,0
20240419,131700,196323710,8930,8930,8930,8930,0
20240419,131600,196323710,8930,8930,8930,8930,47
20240419,131500,195904000,8990,8990,8990,8990,0
20240419,131400,195904000,8990,8990,8990,8990,0
20240419,131300,195904000,8990,8990,8990,8990,30
20240419,131200,195634300,9000,8930,9000,8930,21
20240419,131100,195445370,9000,9000,9000,9000,0
20240419,131000,195445370,9000,9000,9000,9000,0
20240419,130900,195445370,9000,9000,9000,9000,0
20240419,130800,195445370,9000,9000,9000,9000,0
20240419,130700,195445370,9000,9000,9000,9000,0
20240419,130600,195445370,9000,9000,9000,9000,0
20240419,130500,195445370,9000,9000,9000,9000,0
20240419,130400,195445370,9000,9000,9000,9000,0
20240419,130300,195445370,9000,9000,9000,9000,0
20240419,130200,195445370,9000,9000,9000,9000,0
20240419,130100,195445370,9000,9000,9000,9000,0
20240419,130000,195445370,9000,9000,9000,9000,0
20240419,125900,195445370,9000,9000,9000,9000,0
20240419,125800,195445370,9000,9000,9000,9000,0
20240419,125700,195445370,9000,8950,9000,8950,2
20240419,125600,195427420,8930,8930,8930,8930,0
20240419,125500,195427420,8930,8930,8930,8930,0
20240419,125400,195427420,8930,8930,8930,8930,559
20240419,125300,190435550,8900,8900,8900,8900,0
20240419,125200,190435550,8900,8900,8900,8900,0
20240419,125100,190435550,8900,8900,8900,8900,0
20240419,125000,190435550,8900,8900,8900,8900,0
20240419,124900,190435550,8900,8900,8900,8900,0
20240419,124800,190435550,8900,8900,8900,8900,175
20240419,124700,188878050,8930,8930,8930,8930,0
20240419,124600,188878050,8930,8930,8930,8930,0
20240419,124500,188878050,8930,8930,8930,8930,0
20240419,124400,188878050,8930,8930,8930,8930,0
20240419,124300,188878050,8930,8930,8930,8930,0
20240419,124200,188878050,8930,8930,8930,8930,0
20240419,124100,188878050,8930,8930,8930,8930,0
20240419,124000,188878050,8930,8930,8930,8930,0
20240419,123900,188878050,8930,8930,8930,8930,0
20240419,123800,188878050,8930,8930,8930,8930,0
20240419,123700,188878050,8930,8930,8930,8930,3
20240419,123600,188851260,8910,8910,8910,8910,0
20240419,123500,188851260,8910,8910,8910,8910,0
20240419,123400,188851260,8910,8910,8910,8910,0
20240419,123300,188851260,8910,8910,8910,8910,0
20240419,123200,188851260,8910,8910,8910,8910,0
20240419,123100,188851260,8910,8910,8910,8910,0
20240419,123000,188851260,8910,8910,8910,8910,0
20240419,122900,188851260,8910,8910,8910,8910,0
20240419,122800,188851260,8910,8910,8910,8910,0
20240419,122700,188851260,8910,8910,8910,8910,0
20240419,122600,188851260,8910,8910,8910,8910,0
20240419,122500,188851260,8910,8910,8910,8910,10
20240419,122400,188762160,8920,8920,8920,8920,0
20240419,122300,188762160,8920,8920,8920,8920,0
20240419,122200,188762160,8920,8920,8920,8920,0
20240419,122100,188762160,8920,8920,8920,8920,0
20240419,122000,188762160,8920,8920,8920,8920,0
20240419,121900,188762160,8920,8910,8920,8910,203
20240419,121800,186952770,8900,8900,8900,8900,0
20240419,121700,186952770,8900,8900,8900,8900,0
20240419,121600,186952770,8900,8900,8900,8900,21
20240419,121500,186765870,8900,8900,8900,8900,0
20240419,121400,186765870,8900,8900,8900,8900,0
20240419,121300,186765870,8900,8900,8900,8900,35
20240419,121200,186454370,8860,8860,8860,8860,0
20240419,121100,186454370,8860,8860,8860,8860,0
20240419,121000,186454370,8860,8860,8860,8860,0
20240419,120900,186454370,8860,8860,8860,8860,0
20240419,120800,186454370,8860,8860,8860,8860,1
20240419,120700,186445510,8910,8910,8910,8910,0
20240419,120600,186445510,8910,8910,8910,8910,2
20240419,120500,186427690,8910,8910,8910,8910,0
20240419,120400,186427690,8910,8910,8910,8910,0
20240419,120300,186427690,8910,8910,8910,8910,0
20240419,120200,186427690,8910,8910,8910,8910,0
20240419,120100,186427690,8910,8910,8910,8910,0
20240419,120000,186427690,8910,8910,8910,8910,0
20240419,115900,186427690,8910,8870,8910,8870,200
20240419,115800,184648180,8870,8870,8870,8870,0
20240419,115700,184648180,8870,8870,8870,8870,0
20240419,115600,184648180,8870,8870,8870,8870,1
20240419,115500,184639310,8830,8830,8830,8830,1
20240419,115400,184630480,8830,8840,8840,8830,119
20240419,115300,183579700,8830,8830,8830,8830,1
20240419,115200,183570870,8820,8820,8820,8820,0
20240419,115100,183570870,8820,8820,8820,8820,0
20240419,115000,183570870,8820,8850,8850,8820,102
20240419,114900,182670930,8850,8850,8850,8850,0
20240419,114800,182670930,8850,8850,8850,8850,0
20240419,114700,182670930,8850,8870,8870,8850,1021
20240419,114600,173616170,8870,8870,8870,8870,0
20240419,114500,173616170,8870,8870,8870,8870,25
20240419,114400,173394420,8870,8880,8880,8870,97
20240419,114300,172533120,8890,8890,8890,8890,20
20240419,114200,172355320,8890,8890,8890,8890,0
20240419,114100,172355320,8890,8890,8890,8890,1
20240419,114000,172346430,8880,8880,8880,8880,0
20240419,113900,172346430,8880,8880,8880,8880,0
20240419,113800,172346430,8880,8880,8880,8880,0
20240419,113700,172346430,8880,8880,8880,8880,0
20240419,113600,172346430,8880,8880,8880,8880,0
20240419,113500,172346430,8880,8880,8880,8880,0
20240419,113400,172346430,8880,8880,8880,8880,0
20240419,113300,172346430,8880,8900,8900,8880,63
20240419,113200,171786970,8900,8900,8900,8900,0
20240419,113100,171786970,8900,8900,8900,8900,0
20240419,113000,171786970,8900,8900,8900,8900,222
20240419,112900,169811170,8890,8870,8890,8870,174
20240419,112800,168267650,8870,8870,8870,8870,12
20240419,112700,168161210,8820,8820,8820,8820,0
20240419,112600,168161210,8820,8820,8820,8820,0
20240419,112500,168161210,8820,8820,8820,8820,0
20240419,112400,168161210,8820,8820,8820,8820,1
20240419,112300,168152390,8870,8870,8870,8870,1
20240419,112200,168143520,8870,8870,8870,8870,1
20240419,112100,168134650,8810,8810,8810,8810,100
20240419,112000,167253650,8810,8810,8810,8810,0
20240419,111900,167253650,8810,8810,8810,8810,0
20240419,111800,167253650,8810,8840,9030,8720,1602
20240419,111700,153156340,8830,8830,8830,8830,0
20240419,111600,153156340,8830,8830,8830,8830,1
20240419,111500,153147510,8930,8900,8930,8800,2591
20240419,111400,130198760,8910,8920,8920,8910,88
20240419,111300,129414410,8920,8920,8920,8920,0
20240419,111200,129414410,8920,8920,8920,8920,0
20240419,111100,129414410,8920,8920,8920,8920,161
20240419,111000,127978290,8890,8890,8890,8890,2
20240419,110900,127960510,8900,8900,8900,8900,511
20240419,110800,123412610,8900,8900,8900,8900,0
20240419,110700,123412610,8900,8920,8920,8900,201
20240419,110600,121620900,8920,8970,8970,8920,1634
20240419,110500,106987930,8970,8970,8970,8970,80
20240419,110400,106270330,8980,8980,8980,8980,556
20240419,110300,101277450,8980,8980,8980,8980,0
20240419,110200,101277450,8980,8980,8980,8980,1
20240419,110100,101268470,8990,8990,8990,8990,461
20240419,110000,97124080,8990,8990,8990,8990,0
20240419,105900,97124080,8990,8990,8990,8990,0
20240419,105800,97124080,8990,8990,8990,8990,0
20240419,105700,97124080,8990,8990,8990,8990,0
20240419,105600,97124080,8990,8990,8990,8990,0
20240419,105500,97124080,8990,8990,8990,8990,0
20240419,105400,97124080,8990,8990,8990,8990,160
20240419,105300,95685680,8990,8990,8990,8990,0
20240419,105200,95685680,8990,8990,8990,8990,0
20240419,105100,95685680,8990,8990,8990,8990,0
20240419,105000,95685680,8990,8990,8990,8990,0
20240419,104900,95685680,8990,8990,8990,8990,0
20240419,104800,95685680,8990,8990,8990,8990,629
20240419,104700,90030970,9000,9000,9000,9000,52
20240419,104600,89562970,9000,9000,9000,9000,0
20240419,104500,89562970,9000,9000,9000,9000,0
20240419,104400,89562970,9000,9000,9000,9000,100
20240419,104300,88662970,9000,9000,9000,9000,0
20240419,104200,88662970,9000,9000,9000,9000,200
20240419,104100,86862970,9000,9000,9000,9000,10
20240419,104000,86772970,9000,9030,9030,9000,2567
20240419,103900,63648060,9030,9030,9030,9030,110
20240419,103800,62654760,9050,9030,9050,9030,212
20240419,103700,60740160,9020,9020,9020,9020,0
20240419,103600,60740160,9020,9020,9020,9020,0
20240419,103500,60740160,9020,9020,9020,9020,0
20240419,103400,60740160,9020,9020,9020,9020,0
20240419,103300,60740160,9020,9030,9030,9020,312
20240419,103200,57924300,9090,9090,9090,9090,0
20240419,103100,57924300,9090,9090,9090,9090,0
20240419,103000,57924300,9090,9030,9090,9030,21
20240419,102900,57734610,9030,9030,9030,9030,128
20240419,102800,56578770,9030,9030,9030,9030,0
20240419,102700,56578770,9030,9030,9030,9030,0
20240419,102600,56578770,9030,9030,9030,9030,263
20240419,102500,54203880,9030,9030,9030,9030,0
20240419,102400,54203880,9030,9030,9030,9030,0
20240419,102300,54203880,9030,9030,9030,9030,932
20240419,102200,45787920,9020,9070,9070,9020,3424
20240419,102100,14821300,9070,9070,9070,9070,161
20240419,102000,13361030,9070,9070,9070,9070,0
20240419,101900,13361030,9070,9070,9070,9070,0
20240419,101800,13361030,9070,9070,9070,9070,0
20240419,101700,13361030,9070,9070,9070,9070,0
20240419,101600,13361030,9070,9070,9070,9070,90
20240419,101500,12544730,9080,9080,9080,9080,0
20240419,101400,12544730,9080,9080,9080,9080,0
20240419,101300,12544730,9080,9080,9080,9080,0
20240419,101200,12544730,9080,9080,9080,9080,0
20240419,101100,12544730,9080,9080,9080,9080,0
20240419,101000,12544730,9080,9080,9080,9080,0
20240419,100900,12544730,9080,9080,9080,9080,0
20240419,100800,12544730,9080,9070,9080,9070,166
20240419,100700,11037950,9080,9080,9080,9080,0
20240419,100600,11037950,9080,9080,9080,9080,0
20240419,100500,11037950,9080,9080,9080,9080,0
20240419,100400,11037950,9080,9080,9080,9080,0
20240419,100300,11037950,9080,9080,9080,9080,0
20240419,100200,11037950,9080,9080,9080,9080,0
20240419,100100,11037950,9080,9080,9080,9080,0
20240419,100000,11037950,9080,9080,9080,9080,1
20240419,095900,11028870,9080,9080,9080,9080,0
20240419,095800,11028870,9080,9080,9080,9080,0
20240419,095700,11028870,9080,9080,9080,9080,1
20240419,095600,11019790,9080,9080,9080,9080,0
20240419,095500,11019790,9080,9080,9080,9080,0
20240419,095400,11019790,9080,9080,9080,9080,4
20240419,095300,10983470,9080,9080,9080,9080,1
20240419,095200,10974390,9080,9080,9080,9080,0
20240419,095100,10974390,9080,9080,9080,9080,0
20240419,095000,10974390,9080,9080,9080,9080,0
20240419,094900,10974390,9080,9080,9080,9080,0
20240419,094800,10974390,9080,9080,9080,9080,0
20240419,094700,10974390,9080,9080,9080,9080,0
20240419,094600,10974390,9080,9080,9080,9080,0
20240419,094500,10974390,9080,9080,9080,9080,0
20240419,094400,10974390,9080,9080,9080,9080,0
20240419,094300,10974390,9080,9080,9080,9080,0
20240419,094200,10974390,9080,9080,9080,9080,0
20240419,094100,10974390,9080,9080,9080,9080,0
20240419,094000,10974390,9080,9080,9080,9080,0
20240419,093900,10974390,9080,9080,9080,9080,0
20240419,093800,10974390,9080,9080,9080,9080,0
20240419,093700,10974390,9080,9080,9080,9080,0
20240419,093600,10974390,9080,9080,9080,9080,0
20240419,093500,10974390,9080,9080,9080,9080,0
20240419,093400,10974390,9080,9080,9080,9080,0
20240419,093300,10974390,9080,9080,9080,9080,0
20240419,093200,10974390,9080,9080,9080,9080,200
20240419,093100,9158390,9030,9030,9030,9030,0
20240419,093000,9158390,9030,9030,9030,9030,0
20240419,092900,9158390,9030,9030,9030,9030,0
20240419,092800,9158390,9030,9030,9030,9030,0
20240419,092700,9158390,9030,9030,9030,9030,17
20240419,092600,9004880,9030,9030,9030,9030,13
20240419,092500,8887490,9030,9030,9030,9030,0
20240419,092400,8887490,9030,9030,9030,9030,10
20240419,092300,8797190,9030,9030,9030,9030,50
20240419,092200,8345690,9030,9030,9030,9030,50
20240419,092100,7894190,9030,9030,9030,9030,0
20240419,092000,7894190,9030,9030,9030,9030,201
20240419,091900,6079160,9040,9040,9040,9040,226
20240419,091800,4036120,9040,9040,9040,9040,0
20240419,091700,4036120,9040,9040,9040,9040,0
20240419,091600,4036120,9040,9040,9040,9040,0
20240419,091500,4036120,9040,9040,9040,9040,0
20240419,091400,4036120,9040,9040,9040,9040,0
20240419,091300,4036120,9040,9040,9040,9040,0
20240419,091200,4036120,9040,9040,9040,9040,1
20240419,091100,4027080,9050,9050,9050,9050,2
20240419,091000,4008980,9050,9070,9070,9050,310
20240419,090900,1199480,9070,9070,9070,9070,0
20240419,090800,1199480,9070,9070,9070,9070,100
20240419,090700,292480,9080,9080,9080,9080,0
20240419,090600,292480,9080,9080,9080,9080,10
20240419,090500,201680,9140,9140,9140,9140,0
20240419,090400,201680,9140,9140,9140,9140,0
20240419,090300,201680,9140,9140,9140,9140,0
20240419,090200,201680,9140,9140,9140,9140,2
20240419,090100,183400,9170,9170,9170,9170,0
20240419,090000,183400,9170,9170,9170,9170,20