stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,190000,210638305,10800,10800,10800,10800,381
20250414,185900,210638305,10800,10800,10800,10800,0
20250414,185800,210638305,10800,10800,10800,10800,0
20250414,185700,210638305,10800,10800,10800,10800,0
20250414,185600,210638305,10800,10800,10800,10800,0
20250414,185500,210638305,10800,10800,10800,10800,0
20250414,185400,210638305,10800,10800,10800,10800,0
20250414,185300,210638305,10800,10800,10800,10800,0
20250414,185200,210638305,10800,10800,10800,10800,0
20250414,185100,210638305,10800,10800,10800,10800,0
20250414,185000,210638305,10800,10800,10800,10800,0
20250414,184900,210638305,10800,10800,10800,10800,0
20250414,184800,210638305,10800,10800,10800,10800,0
20250414,184700,210638305,10800,10800,10800,10800,0
20250414,184600,210638305,10800,10800,10800,10800,0
20250414,184500,210638305,10800,10800,10800,10800,0
20250414,184400,210638305,10800,10800,10800,10800,0
20250414,184300,210638305,10800,10800,10800,10800,0
20250414,184200,210638305,10800,10800,10800,10800,0
20250414,184100,210638305,10800,10800,10800,10800,0
20250414,184000,210638305,10800,10800,10800,10800,0
20250414,183900,210638305,10800,10800,10800,10800,0
20250414,183800,210638305,10800,10800,10800,10800,0
20250414,183700,210638305,10800,10800,10800,10800,0
20250414,183600,210638305,10800,10800,10800,10800,0
20250414,183500,210638305,10800,10800,10800,10800,0
20250414,183400,210638305,10800,10800,10800,10800,0
20250414,183300,210638305,10800,10800,10800,10800,0
20250414,183200,210638305,10800,10800,10800,10800,0
20250414,183100,210638305,10800,10800,10800,10800,0
20250414,183000,210638305,10800,10800,10800,10800,381
20250414,182900,210638305,10800,10800,10800,10800,0
20250414,182800,210638305,10800,10800,10800,10800,0
20250414,182700,210638305,10800,10800,10800,10800,0
20250414,182600,210638305,10800,10800,10800,10800,0
20250414,182500,210638305,10800,10800,10800,10800,0
20250414,182400,210638305,10800,10800,10800,10800,0
20250414,182300,210638305,10800,10800,10800,10800,0
20250414,182200,210638305,10800,10800,10800,10800,0
20250414,182100,210638305,10800,10800,10800,10800,0
20250414,182000,210638305,10800,10800,10800,10800,0
20250414,181900,210638305,10800,10800,10800,10800,0
20250414,181800,210638305,10800,10800,10800,10800,0
20250414,181700,210638305,10800,10800,10800,10800,0
20250414,181600,210638305,10800,10800,10800,10800,0
20250414,181500,210638305,10800,10800,10800,10800,0
20250414,181400,210638305,10800,10800,10800,10800,0
20250414,181300,210638305,10800,10800,10800,10800,0
20250414,181200,210638305,10800,10800,10800,10800,0
20250414,181100,210638305,10800,10800,10800,10800,0
20250414,181000,210638305,10800,10800,10800,10800,0
20250414,180900,210638305,10800,10800,10800,10800,0
20250414,180800,210638305,10800,10800,10800,10800,0
20250414,180700,210638305,10800,10800,10800,10800,0
20250414,180600,210638305,10800,10800,10800,10800,0
20250414,180500,210638305,10800,10800,10800,10800,0
20250414,180400,210638305,10800,10800,10800,10800,0
20250414,180300,210638305,10800,10800,10800,10800,0
20250414,180200,210638305,10800,10800,10800,10800,0
20250414,180100,210638305,10800,10800,10800,10800,0
20250414,180000,210638305,10800,10800,10800,10800,381
20250414,175900,210638305,10800,10800,10800,10800,0
20250414,175800,210638305,10800,10800,10800,10800,0
20250414,175700,210638305,10800,10800,10800,10800,0
20250414,175600,210638305,10800,10800,10800,10800,0
20250414,175500,210638305,10800,10800,10800,10800,0
20250414,175400,210638305,10800,10800,10800,10800,0
20250414,175300,210638305,10800,10800,10800,10800,0
20250414,175200,210638305,10800,10800,10800,10800,0
20250414,175100,210638305,10800,10800,10800,10800,0
20250414,175000,210638305,10800,10800,10800,10800,0
20250414,174900,210638305,10800,10800,10800,10800,0
20250414,174800,210638305,10800,10800,10800,10800,0
20250414,174700,210638305,10800,10800,10800,10800,0
20250414,174600,210638305,10800,10800,10800,10800,0
20250414,174500,210638305,10800,10800,10800,10800,0
20250414,174400,210638305,10800,10800,10800,10800,0
20250414,174300,210638305,10800,10800,10800,10800,0
20250414,174200,210638305,10800,10800,10800,10800,0
20250414,174100,210638305,10800,10800,10800,10800,0
20250414,174000,210638305,10800,10800,10800,10800,0
20250414,173900,210638305,10800,10800,10800,10800,0
20250414,173800,210638305,10800,10800,10800,10800,0
20250414,173700,210638305,10800,10800,10800,10800,0
20250414,173600,210638305,10800,10800,10800,10800,0
20250414,173500,210638305,10800,10800,10800,10800,0
20250414,173400,210638305,10800,10800,10800,10800,0
20250414,173300,210638305,10800,10800,10800,10800,0
20250414,173200,210638305,10800,10800,10800,10800,0
20250414,173100,210638305,10800,10800,10800,10800,0
20250414,173000,210638305,10800,10800,10800,10800,381
20250414,172900,210638305,10800,10800,10800,10800,0
20250414,172800,210638305,10800,10800,10800,10800,0
20250414,172700,210638305,10800,10800,10800,10800,0
20250414,172600,210638305,10800,10800,10800,10800,0
20250414,172500,210638305,10800,10800,10800,10800,0
20250414,172400,210638305,10800,10800,10800,10800,0
20250414,172300,210638305,10800,10800,10800,10800,0
20250414,172200,210638305,10800,10800,10800,10800,0
20250414,172100,210638305,10800,10800,10800,10800,0
20250414,172000,210638305,10800,10800,10800,10800,0
20250414,171900,210638305,10800,10800,10800,10800,0
20250414,171800,210638305,10800,10800,10800,10800,0
20250414,171700,210638305,10800,10800,10800,10800,0
20250414,171600,210638305,10800,10800,10800,10800,0
20250414,171500,210638305,10800,10800,10800,10800,0
20250414,171400,210638305,10800,10800,10800,10800,0
20250414,171300,210638305,10800,10800,10800,10800,0
20250414,171200,210638305,10800,10800,10800,10800,0
20250414,171100,210638305,10800,10800,10800,10800,0
20250414,171000,210638305,10800,10800,10800,10800,0
20250414,170900,210638305,10800,10800,10800,10800,0
20250414,170800,210638305,10800,10800,10800,10800,0
20250414,170700,210638305,10800,10800,10800,10800,0
20250414,170600,210638305,10800,10800,10800,10800,0
20250414,170500,210638305,10800,10800,10800,10800,0
20250414,170400,210638305,10800,10800,10800,10800,0
20250414,170300,210638305,10800,10800,10800,10800,0
20250414,170200,210638305,10800,10800,10800,10800,0
20250414,170100,210638305,10800,10800,10800,10800,0
20250414,170000,210638305,10800,10800,10800,10800,381
20250414,165900,210638305,10800,10800,10800,10800,0
20250414,165800,210638305,10800,10800,10800,10800,0
20250414,165700,210638305,10800,10800,10800,10800,0
20250414,165600,210638305,10800,10800,10800,10800,0
20250414,165500,210638305,10800,10800,10800,10800,0
20250414,165400,210638305,10800,10800,10800,10800,0
20250414,165300,210638305,10800,10800,10800,10800,0
20250414,165200,210638305,10800,10800,10800,10800,0
20250414,165100,210638305,10800,10800,10800,10800,0
20250414,165000,210638305,10800,10800,10800,10800,0
20250414,164900,210638305,10800,10800,10800,10800,0
20250414,164800,210638305,10800,10800,10800,10800,0
20250414,164700,210638305,10800,10800,10800,10800,0
20250414,164600,210638305,10800,10800,10800,10800,0
20250414,164500,210638305,10800,10800,10800,10800,0
20250414,164400,210638305,10800,10800,10800,10800,0
20250414,164300,210638305,10800,10800,10800,10800,0
20250414,164200,210638305,10800,10800,10800,10800,0
20250414,164100,210638305,10800,10800,10800,10800,0
20250414,164000,210638305,10800,10800,10800,10800,0
20250414,163900,210638305,10800,10800,10800,10800,0
20250414,163800,210638305,10800,10800,10800,10800,0
20250414,163700,210638305,10800,10800,10800,10800,0
20250414,163600,210638305,10800,10800,10800,10800,0
20250414,163500,210638305,10800,10800,10800,10800,0
20250414,163400,210638305,10800,10800,10800,10800,0
20250414,163300,210638305,10800,10800,10800,10800,0
20250414,163200,210638305,10800,10800,10800,10800,0
20250414,163100,210638305,10800,10800,10800,10800,0
20250414,163000,210638305,10800,10800,10800,10800,381
20250414,162900,210638305,10800,10800,10800,10800,0
20250414,162800,210638305,10800,10800,10800,10800,0
20250414,162700,210638305,10800,10800,10800,10800,0
20250414,162600,210638305,10800,10800,10800,10800,0
20250414,162500,210638305,10800,10800,10800,10800,0
20250414,162400,210638305,10800,10800,10800,10800,0
20250414,162300,210638305,10800,10800,10800,10800,0
20250414,162200,210638305,10800,10800,10800,10800,0
20250414,162100,210638305,10800,10800,10800,10800,0
20250414,162000,210638305,10800,10800,10800,10800,0
20250414,161900,210638305,10800,10800,10800,10800,0
20250414,161800,210638305,10800,10800,10800,10800,0
20250414,161700,210638305,10800,10800,10800,10800,0
20250414,161600,210638305,10800,10800,10800,10800,0
20250414,161500,210638305,10800,10800,10800,10800,0
20250414,161400,210638305,10800,10800,10800,10800,0
20250414,161300,210638305,10800,10800,10800,10800,0
20250414,161200,210638305,10800,10800,10800,10800,0
20250414,161100,210638305,10800,10800,10800,10800,0
20250414,161000,210638305,10800,10800,10800,10800,0
20250414,160900,210638305,10800,10800,10800,10800,0
20250414,160800,210638305,10800,10800,10800,10800,0
20250414,160700,210638305,10800,10800,10800,10800,0
20250414,160600,210638305,10800,10800,10800,10800,0
20250414,160500,210638305,10800,10800,10800,10800,0
20250414,160400,210638305,10800,10800,10800,10800,0
20250414,160300,210638305,10800,10800,10800,10800,0
20250414,160200,210638305,10800,10800,10800,10800,0
20250414,160100,210638305,10800,10800,10800,10800,0
20250414,160000,210638305,10800,10800,10800,10800,381
20250414,155900,210638305,10800,10800,10800,10800,0
20250414,155800,210638305,10800,10800,10800,10800,0
20250414,155700,210638305,10800,10800,10800,10800,0
20250414,155600,210638305,10800,10800,10800,10800,0
20250414,155500,210638305,10800,10800,10800,10800,0
20250414,155400,210638305,10800,10800,10800,10800,0
20250414,155300,210638305,10800,10800,10800,10800,0
20250414,155200,210638305,10800,10800,10800,10800,0
20250414,155100,210638305,10800,10800,10800,10800,0
20250414,155000,210638305,10800,10800,10800,10800,0
20250414,154900,210638305,10800,10800,10800,10800,0
20250414,154800,210638305,10800,10800,10800,10800,0
20250414,154700,210638305,10800,10800,10800,10800,0
20250414,154600,210638305,10800,10800,10800,10800,0
20250414,154500,210638305,10800,10800,10800,10800,0
20250414,154400,210638305,10800,10800,10800,10800,0
20250414,154300,210638305,10800,10800,10800,10800,0
20250414,154200,210638305,10800,10800,10800,10800,0
20250414,154100,210638305,10800,10800,10800,10800,0
20250414,154000,210638305,10800,10800,10800,10800,0
20250414,153900,210638305,10800,10800,10800,10800,0
20250414,153800,210638305,10800,10800,10800,10800,0
20250414,153700,210638305,10800,10800,10800,10800,0
20250414,153600,210638305,10800,10800,10800,10800,0
20250414,153500,210638305,10800,10800,10800,10800,0
20250414,153400,210638305,10800,10800,10800,10800,0
20250414,153300,210638305,10800,10800,10800,10800,0
20250414,153200,210638305,10800,10800,10800,10800,0
20250414,153100,210638305,10800,10800,10800,10800,0
20250414,153000,210638305,10800,10800,10800,10800,762
20250414,152900,206523505,10850,10850,10850,10850,0
20250414,152800,206523505,10850,10850,10850,10850,0
20250414,152700,206523505,10850,10850,10850,10850,0
20250414,152600,206523505,10850,10850,10850,10850,0
20250414,152500,206523505,10850,10850,10850,10850,0
20250414,152400,206523505,10850,10850,10850,10850,0
20250414,152300,206523505,10850,10850,10850,10850,0
20250414,152200,206523505,10850,10850,10850,10850,0
20250414,152100,206523505,10850,10850,10850,10850,0
20250414,152000,206523505,10850,10850,10850,10850,0
20250414,151900,206523505,10850,10850,10850,10850,0
20250414,151800,206523505,10850,10850,10850,10850,0
20250414,151700,206523505,10850,10840,10850,10840,2
20250414,151600,206501815,10850,10850,10850,10850,0
20250414,151500,206501815,10850,10850,10850,10850,4
20250414,151400,206458415,10850,10850,10850,10850,0
20250414,151300,206458415,10850,10840,10850,10840,17
20250414,151200,206274125,10850,10850,10850,10850,0
20250414,151100,206274125,10850,10850,10850,10850,0
20250414,151000,206274125,10850,10850,10850,10850,0
20250414,150900,206274125,10850,10850,10850,10850,1
20250414,150800,206263275,10840,10840,10840,10840,0
20250414,150700,206263275,10840,10840,10840,10840,0
20250414,150600,206263275,10840,10840,10840,10840,0
20250414,150500,206263275,10840,10840,10840,10840,0
20250414,150400,206263275,10840,10840,10840,10840,0
20250414,150300,206263275,10840,10840,10850,10840,31
20250414,150200,205927215,10850,10850,10850,10850,0
20250414,150100,205927215,10850,10850,10850,10850,0
20250414,150000,205927215,10850,10850,10850,10850,0
20250414,145900,205927215,10850,10850,10850,10850,0
20250414,145800,205927215,10850,10850,10850,10850,0
20250414,145700,205927215,10850,10850,10850,10850,1
20250414,145600,205916365,10850,10850,10850,10850,0
20250414,145500,205916365,10850,10850,10850,10850,0
20250414,145400,205916365,10850,10850,10850,10850,194
20250414,145300,203811465,10860,10860,10860,10860,9
20250414,145200,203713725,10860,10860,10860,10860,0
20250414,145100,203713725,10860,10860,10860,10860,0
20250414,145000,203713725,10860,10860,10860,10860,0
20250414,144900,203713725,10860,10860,10860,10860,0
20250414,144800,203713725,10860,10860,10860,10860,0
20250414,144700,203713725,10860,10860,10860,10860,0
20250414,144600,203713725,10860,10860,10860,10860,0
20250414,144500,203713725,10860,10860,10860,10860,0
20250414,144400,203713725,10860,10860,10860,10860,0
20250414,144300,203713725,10860,10860,10860,10860,0
20250414,144200,203713725,10860,10860,10860,10860,0
20250414,144100,203713725,10860,10860,10860,10860,0
20250414,144000,203713725,10860,10850,10860,10850,10
20250414,143900,203605135,10870,10860,10870,10840,3
20250414,143800,203572565,10840,10860,10860,10830,140
20250414,143700,202052395,10870,10850,10870,10850,2
20250414,143600,202030675,10870,10850,10870,10850,2
20250414,143500,202008955,10840,10840,10840,10840,0
20250414,143400,202008955,10840,10840,10840,10840,0
20250414,143300,202008955,10840,10840,10840,10840,0
20250414,143200,202008955,10840,10840,10840,10840,0
20250414,143100,202008955,10840,10850,10850,10840,1759
20250414,143000,182923955,10860,10860,10860,10860,0
20250414,142900,182923955,10860,10860,10860,10860,0
20250414,142800,182923955,10860,10860,10860,10860,0
20250414,142700,182923955,10860,10860,10860,10860,0
20250414,142600,182923955,10860,10860,10860,10860,0
20250414,142500,182923955,10860,10860,10860,10860,0
20250414,142400,182923955,10860,10860,10860,10860,0
20250414,142300,182923955,10860,10860,10860,10860,1
20250414,142200,182913095,10860,10860,10860,10860,0
20250414,142100,182913095,10860,10860,10860,10860,0
20250414,142000,182913095,10860,10860,10860,10860,1
20250414,141900,182902235,10860,10860,10860,10860,1
20250414,141800,182891375,10860,10860,10860,10860,0
20250414,141700,182891375,10860,10860,10860,10860,6
20250414,141600,182826215,10860,10860,10860,10860,0
20250414,141500,182826215,10860,10860,10860,10860,0
20250414,141400,182826215,10860,10860,10860,10860,0
20250414,141300,182826215,10860,10860,10860,10860,12
20250414,141200,182695895,10860,10860,10860,10860,0
20250414,141100,182695895,10860,10850,10860,10850,2
20250414,141000,182674185,10860,10860,10860,10850,13
20250414,140900,182533065,10850,10850,10860,10850,11
20250414,140800,182413665,10860,10850,10860,10850,9
20250414,140700,182315965,10850,10850,10850,10850,0
20250414,140600,182315965,10850,10850,10850,10850,25
20250414,140500,182044715,10880,10880,10880,10880,0
20250414,140400,182044715,10880,10880,10880,10880,0
20250414,140300,182044715,10880,10880,10880,10880,0
20250414,140200,182044715,10880,10880,10880,10880,0
20250414,140100,182044715,10880,10880,10880,10880,0
20250414,140000,182044715,10880,10850,10880,10850,701
20250414,135900,174422125,10870,10870,10870,10870,0
20250414,135800,174422125,10870,10870,10870,10870,0
20250414,135700,174422125,10870,10870,10870,10870,0
20250414,135600,174422125,10870,10870,10870,10870,0
20250414,135500,174422125,10870,10850,10870,10850,9
20250414,135400,174324375,10870,10850,10870,10850,46
20250414,135300,173825255,10850,10850,10850,10850,0
20250414,135200,173825255,10850,10850,10850,10850,0
20250414,135100,173825255,10850,10850,10850,10850,0
20250414,135000,173825255,10850,10850,10850,10850,0
20250414,134900,173825255,10850,10850,10850,10850,0
20250414,134800,173825255,10850,10840,10850,10840,14
20250414,134700,173673425,10850,10840,10850,10840,12
20250414,134600,173543285,10850,10840,10850,10840,10
20250414,134500,173434835,10850,10840,10850,10840,140
20250414,134400,171917205,10850,10850,10850,10850,0
20250414,134300,171917205,10850,10850,10850,10850,0
20250414,134200,171917205,10850,10850,10850,10850,0
20250414,134100,171917205,10850,10850,10850,10850,0
20250414,134000,171917205,10850,10850,10850,10850,0
20250414,133900,171917205,10850,10850,10850,10850,0
20250414,133800,171917205,10850,10850,10850,10850,0
20250414,133700,171917205,10850,10850,10850,10850,1
20250414,133600,171906355,10850,10850,10850,10850,0
20250414,133500,171906355,10850,10850,10850,10850,0
20250414,133400,171906355,10850,10850,10850,10850,0
20250414,133300,171906355,10850,10850,10850,10850,0
20250414,133200,171906355,10850,10850,10850,10850,0
20250414,133100,171906355,10850,10850,10850,10850,0
20250414,133000,171906355,10850,10850,10880,10840,734
20250414,132900,163931555,10850,10850,10850,10850,94
20250414,132800,162911655,10860,10860,10860,10860,0
20250414,132700,162911655,10860,10860,10860,10860,0
20250414,132600,162911655,10860,10840,10860,10840,2
20250414,132500,162889955,10860,10860,10860,10860,0
20250414,132400,162889955,10860,10860,10860,10860,0
20250414,132300,162889955,10860,10840,10860,10840,2
20250414,132200,162868255,10860,10860,10860,10860,0
20250414,132100,162868255,10860,10840,10860,10840,2
20250414,132000,162846555,10860,10860,10860,10860,0
20250414,131900,162846555,10860,10860,10860,10860,0
20250414,131800,162846555,10860,10860,10860,10860,0
20250414,131700,162846555,10860,10860,10860,10860,0
20250414,131600,162846555,10860,10860,10860,10860,0
20250414,131500,162846555,10860,10860,10860,10860,0
20250414,131400,162846555,10860,10840,10860,10840,150
20250414,131300,161220485,10860,10860,10860,10860,0
20250414,131200,161220485,10860,10830,10860,10830,59
20250414,131100,160581485,10830,10830,10830,10830,10
20250414,131000,160473185,10860,10860,10860,10860,0
20250414,130900,160473185,10860,10860,10860,10860,0
20250414,130800,160473185,10860,10860,10860,10860,0
20250414,130700,160473185,10860,10860,10860,10860,0
20250414,130600,160473185,10860,10860,10860,10860,0
20250414,130500,160473185,10860,10860,10860,10860,0
20250414,130400,160473185,10860,10860,10860,10860,0
20250414,130300,160473185,10860,10820,10860,10820,4
20250414,130200,160429805,10860,10860,10860,10860,0
20250414,130100,160429805,10860,10830,10860,10830,500
20250414,130000,155006775,10830,10800,10850,10800,936
20250414,125900,144861615,10800,10800,10800,10800,2
20250414,125800,144840015,10800,10800,10800,10800,4
20250414,125700,144796815,10800,10800,10800,10800,0
20250414,125600,144796815,10800,10800,10800,10800,0
20250414,125500,144796815,10800,10800,10800,10800,0
20250414,125400,144796815,10800,10800,10800,10800,0
20250414,125300,144796815,10800,10800,10800,10800,0
20250414,125200,144796815,10800,10800,10800,10800,10
20250414,125100,144688815,10800,10800,10800,10800,0
20250414,125000,144688815,10800,10800,10800,10800,2
20250414,124900,144667215,10790,10790,10790,10790,471
20250414,124800,139585125,10780,10780,10780,10780,1
20250414,124700,139574345,10780,10780,10780,10780,46
20250414,124600,139078465,10790,10790,10790,10790,0
20250414,124500,139078465,10790,10790,10790,10790,0
20250414,124400,139078465,10790,10790,10790,10790,1
20250414,124300,139067675,10780,10780,10780,10780,0
20250414,124200,139067675,10780,10780,10780,10780,0
20250414,124100,139067675,10780,10780,10780,10780,0
20250414,124000,139067675,10780,10780,10780,10780,0
20250414,123900,139067675,10780,10780,10780,10780,0
20250414,123800,139067675,10780,10780,10780,10780,0
20250414,123700,139067675,10780,10780,10780,10780,0
20250414,123600,139067675,10780,10780,10780,10780,0
20250414,123500,139067675,10780,10780,10780,10780,291
20250414,123400,135930695,10780,10780,10780,10780,1
20250414,123300,135919915,10780,10780,10780,10780,0
20250414,123200,135919915,10780,10780,10780,10780,0
20250414,123100,135919915,10780,10780,10780,10780,0
20250414,123000,135919915,10780,10780,10780,10780,338
20250414,122900,132276275,10780,10785,10785,10780,43
20250414,122800,131812730,10790,10790,10790,10790,0
20250414,122700,131812730,10790,10790,10790,10790,0
20250414,122600,131812730,10790,10790,10790,10790,1
20250414,122500,131801940,10790,10790,10790,10790,0
20250414,122400,131801940,10790,10790,10790,10790,0
20250414,122300,131801940,10790,10790,10790,10790,0
20250414,122200,131801940,10790,10790,10790,10790,0
20250414,122100,131801940,10790,10790,10790,10790,0
20250414,122000,131801940,10790,10790,10790,10790,0
20250414,121900,131801940,10790,10790,10790,10790,0
20250414,121800,131801940,10790,10790,10790,10790,0
20250414,121700,131801940,10790,10790,10790,10790,1
20250414,121600,131791150,10790,10790,10790,10790,59
20250414,121500,131154540,10790,10790,10790,10790,3
20250414,121400,131122170,10790,10790,10790,10790,0
20250414,121300,131122170,10790,10790,10790,10790,1
20250414,121200,131111380,10780,10780,10780,10780,0
20250414,121100,131111380,10780,10780,10780,10780,0
20250414,121000,131111380,10780,10780,10780,10780,0
20250414,120900,131111380,10780,10780,10780,10780,0
20250414,120800,131111380,10780,10780,10780,10780,0
20250414,120700,131111380,10780,10780,10780,10780,0
20250414,120600,131111380,10780,10780,10780,10780,0
20250414,120500,131111380,10780,10780,10780,10780,0
20250414,120400,131111380,10780,10780,10780,10780,0
20250414,120300,131111380,10780,10780,10780,10780,0
20250414,120200,131111380,10780,10780,10780,10780,0
20250414,120100,131111380,10780,10780,10780,10780,0
20250414,120000,131111380,10780,10780,10780,10780,0
20250414,115900,131111380,10780,10780,10780,10780,0
20250414,115800,131111380,10780,10780,10780,10780,0
20250414,115700,131111380,10780,10780,10780,10780,0
20250414,115600,131111380,10780,10780,10780,10780,0
20250414,115500,131111380,10780,10780,10780,10780,0
20250414,115400,131111380,10780,10780,10780,10780,0
20250414,115300,131111380,10780,10780,10780,10780,46
20250414,115200,130615500,10780,10790,10790,10780,24
20250414,115100,130356560,10790,10790,10790,10790,0
20250414,115000,130356560,10790,10790,10790,10790,9
20250414,114900,130259450,10800,10800,10800,10800,20
20250414,114800,130043450,10800,10800,10800,10800,0
20250414,114700,130043450,10800,10800,10800,10800,0
20250414,114600,130043450,10800,10800,10800,10800,0
20250414,114500,130043450,10800,10800,10800,10800,0
20250414,114400,130043450,10800,10800,10800,10800,0
20250414,114300,130043450,10800,10800,10800,10800,0
20250414,114200,130043450,10800,10800,10800,10800,0
20250414,114100,130043450,10800,10800,10800,10800,0
20250414,114000,130043450,10800,10800,10800,10800,0
20250414,113900,130043450,10800,10800,10800,10800,0
20250414,113800,130043450,10800,10800,10800,10800,12
20250414,113700,129913850,10790,10790,10790,10790,0
20250414,113600,129913850,10790,10790,10790,10790,0
20250414,113500,129913850,10790,10790,10790,10790,0
20250414,113400,129913850,10790,10790,10790,10790,0
20250414,113300,129913850,10790,10790,10790,10790,0
20250414,113200,129913850,10790,10790,10790,10790,0
20250414,113100,129913850,10790,10790,10790,10790,0
20250414,113000,129913850,10790,10790,10790,10790,2
20250414,112900,129892270,10790,10790,10790,10790,0
20250414,112800,129892270,10790,10790,10790,10790,0
20250414,112700,129892270,10790,10790,10790,10790,1
20250414,112600,129881480,10800,10800,10800,10800,0
20250414,112500,129881480,10800,10800,10800,10800,0
20250414,112400,129881480,10800,10800,10800,10800,0
20250414,112300,129881480,10800,10790,10800,10790,3
20250414,112200,129849100,10790,10790,10790,10790,1
20250414,112100,129838310,10780,10780,10780,10780,5
20250414,112000,129784410,10780,10780,10780,10780,1
20250414,111900,129773630,10780,10780,10780,10780,0
20250414,111800,129773630,10780,10780,10780,10780,0
20250414,111700,129773630,10780,10780,10780,10780,1
20250414,111600,129762850,10780,10780,10780,10780,0
20250414,111500,129762850,10780,10780,10780,10780,0
20250414,111400,129762850,10780,10780,10780,10780,40
20250414,111300,129331650,10780,10780,10780,10780,0
20250414,111200,129331650,10780,10780,10780,10780,0
20250414,111100,129331650,10780,10780,10780,10780,0
20250414,111000,129331650,10780,10780,10780,10780,0
20250414,110900,129331650,10780,10780,10780,10780,0
20250414,110800,129331650,10780,10780,10780,10780,0
20250414,110700,129331650,10780,10780,10780,10780,1
20250414,110600,129320870,10770,10770,10770,10770,46
20250414,110500,128825450,10780,10770,10780,10770,86
20250414,110400,127899220,10770,10770,10770,10770,101
20250414,110300,126811450,10760,10760,10760,10760,0
20250414,110200,126811450,10760,10770,10770,10760,47
20250414,110100,126305720,10770,10770,10770,10770,0
20250414,110000,126305720,10770,10780,10800,10770,703
20250414,105900,118721450,10770,10770,10770,10770,206
20250414,105800,116502830,10780,10790,10790,10780,2679
20250414,105700,87607760,10800,10800,10800,10790,104
20250414,105600,86485300,10810,10810,10810,10810,100
20250414,105500,85404300,10810,10810,10810,10810,0
20250414,105400,85404300,10810,10800,10810,10800,57
20250414,105300,84788690,10800,10800,10800,10800,0
20250414,105200,84788690,10800,10800,10800,10800,46
20250414,105100,84291890,10810,10810,10810,10810,0
20250414,105000,84291890,10810,10810,10810,10810,0
20250414,104900,84291890,10810,10810,10810,10810,1
20250414,104800,84281080,10810,10810,10810,10810,0
20250414,104700,84281080,10810,10810,10810,10810,1
20250414,104600,84270270,10800,10800,10800,10800,0
20250414,104500,84270270,10800,10800,10800,10800,0
20250414,104400,84270270,10800,10800,10800,10800,0
20250414,104300,84270270,10800,10800,10800,10800,0
20250414,104200,84270270,10800,10800,10800,10800,0
20250414,104100,84270270,10800,10800,10800,10800,0
20250414,104000,84270270,10800,10800,10800,10800,0
20250414,103900,84270270,10800,10800,10800,10800,0
20250414,103800,84270270,10800,10800,10800,10800,0
20250414,103700,84270270,10800,10800,10800,10800,0
20250414,103600,84270270,10800,10800,10800,10800,500
20250414,103500,78870270,10810,10810,10810,10810,0
20250414,103400,78870270,10810,10810,10810,10810,0
20250414,103300,78870270,10810,10810,10810,10810,0
20250414,103200,78870270,10810,10810,10810,10810,3
20250414,103100,78837840,10810,10810,10810,10810,20
20250414,103000,78621640,10820,10810,10820,10810,700
20250414,102900,71051880,10800,10800,10800,10800,0
20250414,102800,71051880,10800,10800,10800,10800,46
20250414,102700,70555080,10800,10800,10800,10800,0
20250414,102600,70555080,10800,10800,10800,10800,0
20250414,102500,70555080,10800,10800,10800,10800,0
20250414,102400,70555080,10800,10800,10800,10800,0
20250414,102300,70555080,10800,10800,10800,10800,0
20250414,102200,70555080,10800,10800,10800,10800,0
20250414,102100,70555080,10800,10800,10800,10800,428
20250414,102000,65932680,10800,10800,10800,10800,0
20250414,101900,65932680,10800,10800,10800,10800,100
20250414,101800,64852680,10790,10790,10790,10790,0
20250414,101700,64852680,10790,10790,10790,10790,0
20250414,101600,64852680,10790,10790,10790,10790,0
20250414,101500,64852680,10790,10790,10790,10790,0
20250414,101400,64852680,10790,10790,10790,10790,0
20250414,101300,64852680,10790,10790,10790,10790,0
20250414,101200,64852680,10790,10790,10790,10790,0
20250414,101100,64852680,10790,10790,10790,10790,0
20250414,101000,64852680,10790,10790,10790,10790,0
20250414,100900,64852680,10790,10790,10790,10790,46
20250414,100800,64356340,10800,10800,10800,10800,41
20250414,100700,63913540,10810,10810,10810,10810,126
20250414,100600,62551480,10820,10820,10820,10820,1
20250414,100500,62540660,10820,10840,10840,10810,1514
20250414,100400,46165850,10840,10840,10840,10840,54
20250414,100300,45580490,10850,10850,10850,10850,1
20250414,100200,45569640,10850,10850,10850,10850,1
20250414,100100,45558790,10850,10850,10850,10850,58
20250414,100000,44929490,10860,10870,10900,10840,1283
20250414,095900,30971490,10880,10880,10880,10880,0
20250414,095800,30971490,10880,10880,10880,10880,0
20250414,095700,30971490,10880,10880,10880,10880,0
20250414,095600,30971490,10880,10880,10880,10880,0
20250414,095500,30971490,10880,10880,10880,10880,96
20250414,095400,29927010,10880,10880,10880,10880,2
20250414,095300,29905250,10880,10880,10880,10880,0
20250414,095200,29905250,10880,10880,10880,10880,0
20250414,095100,29905250,10880,10880,10880,10880,0
20250414,095000,29905250,10880,10880,10880,10880,0
20250414,094900,29905250,10880,10880,10880,10880,0
20250414,094800,29905250,10880,10880,10880,10880,0
20250414,094700,29905250,10880,10880,10880,10880,0
20250414,094600,29905250,10880,10880,10880,10880,0
20250414,094500,29905250,10880,10880,10880,10880,0
20250414,094400,29905250,10880,10880,10880,10880,14
20250414,094300,29752930,10880,10880,10880,10880,1
20250414,094200,29742050,10880,10880,10880,10880,2
20250414,094100,29720290,10880,10880,10880,10880,1
20250414,094000,29709410,10880,10880,10880,10880,0
20250414,093900,29709410,10880,10880,10880,10880,0
20250414,093800,29709410,10880,10880,10880,10880,0
20250414,093700,29709410,10880,10880,10880,10880,0
20250414,093600,29709410,10880,10880,10880,10880,0
20250414,093500,29709410,10880,10880,10880,10880,0
20250414,093400,29709410,10880,10880,10880,10880,0
20250414,093300,29709410,10880,10880,10880,10880,0
20250414,093200,29709410,10880,10880,10880,10880,0
20250414,093100,29709410,10880,10890,10890,10860,1065
20250414,093000,18136240,10920,10890,10920,10890,800
20250414,092900,9401480,10870,10870,10870,10870,0
20250414,092800,9401480,10870,10870,10870,10870,10
20250414,092700,9292780,10870,10890,10890,10860,328
20250414,092600,5727590,10900,10900,10900,10900,0
20250414,092500,5727590,10900,10900,10900,10900,1
20250414,092400,5716690,10900,10900,10900,10900,0
20250414,092300,5716690,10900,10900,10900,10900,0
20250414,092200,5716690,10900,10890,10900,10890,4
20250414,092100,5673110,10900,10900,10900,10900,0
20250414,092000,5673110,10900,10890,10900,10890,15
20250414,091900,5509620,10910,10900,10910,10900,2
20250414,091800,5487810,10910,10910,10910,10910,0
20250414,091700,5487810,10910,10890,10910,10890,2
20250414,091600,5466010,10910,10910,10910,10910,31
20250414,091500,5127800,10910,10920,10920,10910,55
20250414,091400,4527580,10930,10930,10930,10930,1
20250414,091300,4516650,10930,10930,10930,10930,1
20250414,091200,4505720,10920,10920,10920,10920,15
20250414,091100,4341920,10920,10920,10920,10920,0
20250414,091000,4341920,10920,10920,10920,10920,5
20250414,090900,4287320,10910,10910,10920,10910,30
20250414,090800,3959960,10920,10910,10920,10890,10
20250414,090700,3850910,10890,10910,10910,10890,84
20250414,090600,2934510,10900,10900,10900,10900,1
20250414,090500,2923610,10870,10870,10870,10870,0
20250414,090400,2923610,10870,10870,10870,10870,142
20250414,090300,1380070,10870,10870,10870,10870,0
20250414,090200,1380070,10870,10870,10870,10870,0
20250414,090100,1380070,10870,10870,10870,10870,5
20250414,090000,1325720,10900,10860,10900,10860,122