stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,190100,263542845,10890,10890,10890,10890,359
20250421,190000,263542845,10890,10890,10890,10890,0
20250421,185900,263542845,10890,10890,10890,10890,0
20250421,185800,263542845,10890,10890,10890,10890,0
20250421,185700,263542845,10890,10890,10890,10890,0
20250421,185600,263542845,10890,10890,10890,10890,0
20250421,185500,263542845,10890,10890,10890,10890,0
20250421,185400,263542845,10890,10890,10890,10890,0
20250421,185300,263542845,10890,10890,10890,10890,0
20250421,185200,263542845,10890,10890,10890,10890,0
20250421,185100,263542845,10890,10890,10890,10890,0
20250421,185000,263542845,10890,10890,10890,10890,0
20250421,184900,263542845,10890,10890,10890,10890,0
20250421,184800,263542845,10890,10890,10890,10890,0
20250421,184700,263542845,10890,10890,10890,10890,0
20250421,184600,263542845,10890,10890,10890,10890,0
20250421,184500,263542845,10890,10890,10890,10890,0
20250421,184400,263542845,10890,10890,10890,10890,0
20250421,184300,263542845,10890,10890,10890,10890,0
20250421,184200,263542845,10890,10890,10890,10890,0
20250421,184100,263542845,10890,10890,10890,10890,0
20250421,184000,263542845,10890,10890,10890,10890,0
20250421,183900,263542845,10890,10890,10890,10890,0
20250421,183800,263542845,10890,10890,10890,10890,0
20250421,183700,263542845,10890,10890,10890,10890,0
20250421,183600,263542845,10890,10890,10890,10890,0
20250421,183500,263542845,10890,10890,10890,10890,0
20250421,183400,263542845,10890,10890,10890,10890,0
20250421,183300,263542845,10890,10890,10890,10890,0
20250421,183200,263542845,10890,10890,10890,10890,0
20250421,183100,263542845,10890,10890,10890,10890,359
20250421,183000,263542845,10890,10890,10890,10890,0
20250421,182900,263542845,10890,10890,10890,10890,0
20250421,182800,263542845,10890,10890,10890,10890,0
20250421,182700,263542845,10890,10890,10890,10890,0
20250421,182600,263542845,10890,10890,10890,10890,0
20250421,182500,263542845,10890,10890,10890,10890,0
20250421,182400,263542845,10890,10890,10890,10890,0
20250421,182300,263542845,10890,10890,10890,10890,0
20250421,182200,263542845,10890,10890,10890,10890,0
20250421,182100,263542845,10890,10890,10890,10890,0
20250421,182000,263542845,10890,10890,10890,10890,0
20250421,181900,263542845,10890,10890,10890,10890,0
20250421,181800,263542845,10890,10890,10890,10890,0
20250421,181700,263542845,10890,10890,10890,10890,0
20250421,181600,263542845,10890,10890,10890,10890,0
20250421,181500,263542845,10890,10890,10890,10890,0
20250421,181400,263542845,10890,10890,10890,10890,0
20250421,181300,263542845,10890,10890,10890,10890,0
20250421,181200,263542845,10890,10890,10890,10890,0
20250421,181100,263542845,10890,10890,10890,10890,0
20250421,181000,263542845,10890,10890,10890,10890,0
20250421,180900,263542845,10890,10890,10890,10890,0
20250421,180800,263542845,10890,10890,10890,10890,0
20250421,180700,263542845,10890,10890,10890,10890,0
20250421,180600,263542845,10890,10890,10890,10890,0
20250421,180500,263542845,10890,10890,10890,10890,0
20250421,180400,263542845,10890,10890,10890,10890,0
20250421,180300,263542845,10890,10890,10890,10890,0
20250421,180200,263542845,10890,10890,10890,10890,0
20250421,180100,263542845,10890,10890,10890,10890,359
20250421,180000,263542845,10890,10890,10890,10890,0
20250421,175900,263542845,10890,10890,10890,10890,0
20250421,175800,263542845,10890,10890,10890,10890,0
20250421,175700,263542845,10890,10890,10890,10890,0
20250421,175600,263542845,10890,10890,10890,10890,0
20250421,175500,263542845,10890,10890,10890,10890,0
20250421,175400,263542845,10890,10890,10890,10890,0
20250421,175300,263542845,10890,10890,10890,10890,0
20250421,175200,263542845,10890,10890,10890,10890,0
20250421,175100,263542845,10890,10890,10890,10890,0
20250421,175000,263542845,10890,10890,10890,10890,0
20250421,174900,263542845,10890,10890,10890,10890,0
20250421,174800,263542845,10890,10890,10890,10890,0
20250421,174700,263542845,10890,10890,10890,10890,0
20250421,174600,263542845,10890,10890,10890,10890,0
20250421,174500,263542845,10890,10890,10890,10890,0
20250421,174400,263542845,10890,10890,10890,10890,0
20250421,174300,263542845,10890,10890,10890,10890,0
20250421,174200,263542845,10890,10890,10890,10890,0
20250421,174100,263542845,10890,10890,10890,10890,0
20250421,174000,263542845,10890,10890,10890,10890,0
20250421,173900,263542845,10890,10890,10890,10890,0
20250421,173800,263542845,10890,10890,10890,10890,0
20250421,173700,263542845,10890,10890,10890,10890,0
20250421,173600,263542845,10890,10890,10890,10890,0
20250421,173500,263542845,10890,10890,10890,10890,0
20250421,173400,263542845,10890,10890,10890,10890,0
20250421,173300,263542845,10890,10890,10890,10890,0
20250421,173200,263542845,10890,10890,10890,10890,0
20250421,173100,263542845,10890,10890,10890,10890,359
20250421,173000,263542845,10890,10890,10890,10890,0
20250421,172900,263542845,10890,10890,10890,10890,0
20250421,172800,263542845,10890,10890,10890,10890,0
20250421,172700,263542845,10890,10890,10890,10890,0
20250421,172600,263542845,10890,10890,10890,10890,0
20250421,172500,263542845,10890,10890,10890,10890,0
20250421,172400,263542845,10890,10890,10890,10890,0
20250421,172300,263542845,10890,10890,10890,10890,0
20250421,172200,263542845,10890,10890,10890,10890,0
20250421,172100,263542845,10890,10890,10890,10890,0
20250421,172000,263542845,10890,10890,10890,10890,0
20250421,171900,263542845,10890,10890,10890,10890,0
20250421,171800,263542845,10890,10890,10890,10890,0
20250421,171700,263542845,10890,10890,10890,10890,0
20250421,171600,263542845,10890,10890,10890,10890,0
20250421,171500,263542845,10890,10890,10890,10890,0
20250421,171400,263542845,10890,10890,10890,10890,0
20250421,171300,263542845,10890,10890,10890,10890,0
20250421,171200,263542845,10890,10890,10890,10890,0
20250421,171100,263542845,10890,10890,10890,10890,0
20250421,171000,263542845,10890,10890,10890,10890,0
20250421,170900,263542845,10890,10890,10890,10890,0
20250421,170800,263542845,10890,10890,10890,10890,0
20250421,170700,263542845,10890,10890,10890,10890,0
20250421,170600,263542845,10890,10890,10890,10890,0
20250421,170500,263542845,10890,10890,10890,10890,0
20250421,170400,263542845,10890,10890,10890,10890,0
20250421,170300,263542845,10890,10890,10890,10890,0
20250421,170200,263542845,10890,10890,10890,10890,0
20250421,170100,263542845,10890,10890,10890,10890,359
20250421,170000,263542845,10890,10890,10890,10890,0
20250421,165900,263542845,10890,10890,10890,10890,0
20250421,165800,263542845,10890,10890,10890,10890,0
20250421,165700,263542845,10890,10890,10890,10890,0
20250421,165600,263542845,10890,10890,10890,10890,0
20250421,165500,263542845,10890,10890,10890,10890,0
20250421,165400,263542845,10890,10890,10890,10890,0
20250421,165300,263542845,10890,10890,10890,10890,0
20250421,165200,263542845,10890,10890,10890,10890,0
20250421,165100,263542845,10890,10890,10890,10890,0
20250421,165000,263542845,10890,10890,10890,10890,0
20250421,164900,263542845,10890,10890,10890,10890,0
20250421,164800,263542845,10890,10890,10890,10890,0
20250421,164700,263542845,10890,10890,10890,10890,0
20250421,164600,263542845,10890,10890,10890,10890,0
20250421,164500,263542845,10890,10890,10890,10890,0
20250421,164400,263542845,10890,10890,10890,10890,0
20250421,164300,263542845,10890,10890,10890,10890,0
20250421,164200,263542845,10890,10890,10890,10890,0
20250421,164100,263542845,10890,10890,10890,10890,0
20250421,164000,263542845,10890,10890,10890,10890,0
20250421,163900,263542845,10890,10890,10890,10890,0
20250421,163800,263542845,10890,10890,10890,10890,0
20250421,163700,263542845,10890,10890,10890,10890,0
20250421,163600,263542845,10890,10890,10890,10890,0
20250421,163500,263542845,10890,10890,10890,10890,0
20250421,163400,263542845,10890,10890,10890,10890,0
20250421,163300,263542845,10890,10890,10890,10890,0
20250421,163200,263542845,10890,10890,10890,10890,0
20250421,163100,263542845,10890,10890,10890,10890,359
20250421,163000,263542845,10890,10890,10890,10890,0
20250421,162900,263542845,10890,10890,10890,10890,0
20250421,162800,263542845,10890,10890,10890,10890,0
20250421,162700,263542845,10890,10890,10890,10890,0
20250421,162600,263542845,10890,10890,10890,10890,0
20250421,162500,263542845,10890,10890,10890,10890,0
20250421,162400,263542845,10890,10890,10890,10890,0
20250421,162300,263542845,10890,10890,10890,10890,0
20250421,162200,263542845,10890,10890,10890,10890,0
20250421,162100,263542845,10890,10890,10890,10890,0
20250421,162000,263542845,10890,10890,10890,10890,0
20250421,161900,263542845,10890,10890,10890,10890,0
20250421,161800,263542845,10890,10890,10890,10890,0
20250421,161700,263542845,10890,10890,10890,10890,0
20250421,161600,263542845,10890,10890,10890,10890,0
20250421,161500,263542845,10890,10890,10890,10890,0
20250421,161400,263542845,10890,10890,10890,10890,0
20250421,161300,263542845,10890,10890,10890,10890,0
20250421,161200,263542845,10890,10890,10890,10890,0
20250421,161100,263542845,10890,10890,10890,10890,0
20250421,161000,263542845,10890,10890,10890,10890,0
20250421,160900,263542845,10890,10890,10890,10890,0
20250421,160800,263542845,10890,10890,10890,10890,0
20250421,160700,263542845,10890,10890,10890,10890,0
20250421,160600,263542845,10890,10890,10890,10890,0
20250421,160500,263542845,10890,10890,10890,10890,0
20250421,160400,263542845,10890,10890,10890,10890,0
20250421,160300,263542845,10890,10890,10890,10890,0
20250421,160200,263542845,10890,10890,10890,10890,0
20250421,160100,263542845,10890,10890,10890,10890,359
20250421,160000,263542845,10890,10890,10890,10890,0
20250421,155900,263542845,10890,10890,10890,10890,0
20250421,155800,263542845,10890,10890,10890,10890,0
20250421,155700,263542845,10890,10890,10890,10890,0
20250421,155600,263542845,10890,10890,10890,10890,0
20250421,155500,263542845,10890,10890,10890,10890,0
20250421,155400,263542845,10890,10890,10890,10890,0
20250421,155300,263542845,10890,10890,10890,10890,0
20250421,155200,263542845,10890,10890,10890,10890,0
20250421,155100,263542845,10890,10890,10890,10890,0
20250421,155000,263542845,10890,10890,10890,10890,0
20250421,154900,263542845,10890,10890,10890,10890,0
20250421,154800,263542845,10890,10890,10890,10890,0
20250421,154700,263542845,10890,10890,10890,10890,0
20250421,154600,263542845,10890,10890,10890,10890,0
20250421,154500,263542845,10890,10890,10890,10890,0
20250421,154400,263542845,10890,10890,10890,10890,0
20250421,154300,263542845,10890,10890,10890,10890,0
20250421,154200,263542845,10890,10890,10890,10890,0
20250421,154100,263542845,10890,10890,10890,10890,0
20250421,154000,263542845,10890,10890,10890,10890,0
20250421,153900,263542845,10890,10890,10890,10890,0
20250421,153800,263542845,10890,10890,10890,10890,0
20250421,153700,263542845,10890,10890,10890,10890,0
20250421,153600,263542845,10890,10890,10890,10890,0
20250421,153500,263542845,10890,10890,10890,10890,0
20250421,153400,263542845,10890,10890,10890,10890,0
20250421,153300,263542845,10890,10890,10890,10890,0
20250421,153200,263542845,10890,10890,10890,10890,0
20250421,153100,263542845,10890,10890,10890,10890,359
20250421,153000,263542845,10890,10890,10890,10890,359
20250421,152900,259633335,10890,10890,10890,10890,0
20250421,152800,259633335,10890,10890,10890,10890,0
20250421,152700,259633335,10890,10890,10890,10890,0
20250421,152600,259633335,10890,10890,10890,10890,0
20250421,152500,259633335,10890,10890,10890,10890,0
20250421,152400,259633335,10890,10890,10890,10890,0
20250421,152300,259633335,10890,10890,10890,10890,0
20250421,152200,259633335,10890,10890,10890,10890,0
20250421,152100,259633335,10890,10890,10890,10890,0
20250421,152000,259633335,10890,10890,10890,10890,0
20250421,151900,259633335,10890,10890,10890,10890,8
20250421,151800,259546215,10890,10880,10890,10880,480
20250421,151700,254323345,10880,10880,10880,10880,0
20250421,151600,254323345,10880,10880,10880,10880,5
20250421,151500,254268945,10880,10880,10880,10880,10
20250421,151400,254160145,10880,10880,10880,10880,24
20250421,151300,253899025,10880,10880,10880,10880,0
20250421,151200,253899025,10880,10880,10880,10880,0
20250421,151100,253899025,10880,10880,10880,10880,38
20250421,151000,253485585,10860,10860,10860,10860,1
20250421,150900,253474725,10860,10860,10860,10860,0
20250421,150800,253474725,10860,10860,10860,10860,0
20250421,150700,253474725,10860,10870,10870,10860,541
20250421,150600,247595105,10870,10870,10870,10870,10
20250421,150500,247486405,10870,10870,10870,10870,10
20250421,150400,247377705,10870,10870,10870,10870,0
20250421,150300,247377705,10870,10870,10870,10870,0
20250421,150200,247377705,10870,10870,10870,10870,0
20250421,150100,247377705,10870,10870,10870,10870,0
20250421,150000,247377705,10870,10870,10870,10870,0
20250421,145900,247377705,10870,10870,10870,10870,231
20250421,145800,244866735,10870,10870,10870,10870,0
20250421,145700,244866735,10870,10870,10870,10870,0
20250421,145600,244866735,10870,10870,10870,10870,0
20250421,145500,244866735,10870,10870,10870,10870,0
20250421,145400,244866735,10870,10870,10870,10870,0
20250421,145300,244866735,10870,10870,10870,10870,0
20250421,145200,244866735,10870,10870,10870,10870,10
20250421,145100,244758035,10860,10860,10860,10860,0
20250421,145000,244758035,10860,10860,10860,10860,0
20250421,144900,244758035,10860,10860,10860,10860,0
20250421,144800,244758035,10860,10860,10860,10860,0
20250421,144700,244758035,10860,10860,10860,10860,0
20250421,144600,244758035,10860,10860,10860,10860,0
20250421,144500,244758035,10860,10860,10860,10860,0
20250421,144400,244758035,10860,10860,10860,10860,0
20250421,144300,244758035,10860,10860,10860,10860,3
20250421,144200,244725455,10860,10860,10860,10860,1
20250421,144100,244714595,10870,10870,10870,10870,131
20250421,144000,243290625,10870,10870,10890,10870,727
20250421,143900,235388115,10880,10880,10880,10880,105
20250421,143800,234245715,10870,10870,10870,10870,0
20250421,143700,234245715,10870,10870,10870,10870,1009
20250421,143600,223277885,10870,10870,10870,10860,1223
20250421,143500,209984335,10870,10870,10870,10870,0
20250421,143400,209984335,10870,10870,10870,10870,0
20250421,143300,209984335,10870,10870,10870,10870,0
20250421,143200,209984335,10870,10870,10870,10870,0
20250421,143100,209984335,10870,10870,10870,10870,0
20250421,143000,209984335,10870,10870,10870,10870,5
20250421,142900,209929985,10870,10870,10870,10870,0
20250421,142800,209929985,10870,10870,10870,10870,0
20250421,142700,209929985,10870,10870,10870,10870,0
20250421,142600,209929985,10870,10870,10870,10870,0
20250421,142500,209929985,10870,10870,10870,10870,0
20250421,142400,209929985,10870,10870,10870,10870,1
20250421,142300,209919115,10870,10870,10870,10870,0
20250421,142200,209919115,10870,10870,10870,10870,0
20250421,142100,209919115,10870,10870,10870,10870,0
20250421,142000,209919115,10870,10870,10870,10870,0
20250421,141900,209919115,10870,10870,10870,10870,0
20250421,141800,209919115,10870,10870,10870,10870,0
20250421,141700,209919115,10870,10870,10870,10870,0
20250421,141600,209919115,10870,10870,10870,10870,0
20250421,141500,209919115,10870,10870,10870,10870,0
20250421,141400,209919115,10870,10870,10870,10870,0
20250421,141300,209919115,10870,10870,10870,10870,1
20250421,141200,209908245,10860,10860,10860,10860,0
20250421,141100,209908245,10860,10860,10860,10860,0
20250421,141000,209908245,10860,10860,10860,10860,0
20250421,140900,209908245,10860,10860,10860,10860,0
20250421,140800,209908245,10860,10860,10860,10860,0
20250421,140700,209908245,10860,10860,10860,10860,0
20250421,140600,209908245,10860,10860,10860,10860,1
20250421,140500,209897385,10870,10870,10870,10870,0
20250421,140400,209897385,10870,10870,10870,10870,0
20250421,140300,209897385,10870,10870,10870,10870,0
20250421,140200,209897385,10870,10870,10870,10870,8
20250421,140100,209810425,10860,10860,10860,10860,0
20250421,140000,209810425,10860,10860,10870,10850,928
20250421,135900,199731295,10860,10860,10860,10860,0
20250421,135800,199731295,10860,10860,10860,10860,0
20250421,135700,199731295,10860,10860,10860,10860,0
20250421,135600,199731295,10860,10860,10860,10860,92
20250421,135500,198732175,10860,10860,10860,10860,0
20250421,135400,198732175,10860,10860,10860,10860,0
20250421,135300,198732175,10860,10860,10860,10860,0
20250421,135200,198732175,10860,10860,10860,10860,0
20250421,135100,198732175,10860,10860,10860,10860,0
20250421,135000,198732175,10860,10860,10860,10860,0
20250421,134900,198732175,10860,10860,10860,10860,0
20250421,134800,198732175,10860,10860,10860,10860,0
20250421,134700,198732175,10860,10860,10860,10860,0
20250421,134600,198732175,10860,10860,10860,10860,0
20250421,134500,198732175,10860,10860,10860,10860,1
20250421,134400,198721315,10850,10850,10850,10850,0
20250421,134300,198721315,10850,10850,10850,10850,53
20250421,134200,198146265,10860,10860,10860,10860,0
20250421,134100,198146265,10860,10860,10860,10860,0
20250421,134000,198146265,10860,10860,10860,10860,0
20250421,133900,198146265,10860,10860,10860,10860,0
20250421,133800,198146265,10860,10860,10860,10860,0
20250421,133700,198146265,10860,10860,10860,10860,0
20250421,133600,198146265,10860,10860,10860,10860,0
20250421,133500,198146265,10860,10860,10860,10860,0
20250421,133400,198146265,10860,10860,10860,10860,0
20250421,133300,198146265,10860,10860,10860,10860,0
20250421,133200,198146265,10860,10860,10860,10860,0
20250421,133100,198146265,10860,10860,10860,10860,0
20250421,133000,198146265,10860,10860,10860,10860,700
20250421,132900,190544265,10850,10850,10850,10850,100
20250421,132800,189459265,10850,10850,10850,10850,0
20250421,132700,189459265,10850,10850,10850,10850,0
20250421,132600,189459265,10850,10850,10850,10850,0
20250421,132500,189459265,10850,10850,10850,10850,0
20250421,132400,189459265,10850,10850,10850,10850,0
20250421,132300,189459265,10850,10850,10850,10850,1593
20250421,132200,172175215,10840,10840,10840,10840,0
20250421,132100,172175215,10840,10850,10850,10840,28
20250421,132000,171871685,10840,10850,10850,10840,28
20250421,131900,171568155,10840,10840,10840,10840,0
20250421,131800,171568155,10840,10840,10840,10840,0
20250421,131700,171568155,10840,10840,10840,10840,0
20250421,131600,171568155,10840,10840,10840,10840,51
20250421,131500,171015315,10840,10840,10840,10840,0
20250421,131400,171015315,10840,10840,10840,10840,0
20250421,131300,171015315,10840,10840,10840,10840,0
20250421,131200,171015315,10840,10840,10840,10840,6
20250421,131100,170950275,10840,10840,10840,10840,7
20250421,131000,170874395,10840,10840,10840,10840,7
20250421,130900,170798515,10840,10840,10840,10840,6
20250421,130800,170733475,10830,10830,10830,10830,2
20250421,130700,170711815,10840,10840,10840,10840,59
20250421,130600,170072255,10850,10850,10850,10850,0
20250421,130500,170072255,10850,10850,10850,10850,0
20250421,130400,170072255,10850,10850,10850,10850,0
20250421,130300,170072255,10850,10850,10850,10850,0
20250421,130200,170072255,10850,10850,10850,10850,0
20250421,130100,170072255,10850,10850,10850,10850,2
20250421,130000,170050555,10860,10840,10860,10840,700
20250421,125900,162457035,10840,10840,10840,10840,0
20250421,125800,162457035,10840,10840,10840,10840,0
20250421,125700,162457035,10840,10840,10840,10840,0
20250421,125600,162457035,10840,10840,10840,10840,0
20250421,125500,162457035,10840,10840,10840,10840,0
20250421,125400,162457035,10840,10840,10840,10840,0
20250421,125300,162457035,10840,10840,10840,10840,140
20250421,125200,160939435,10830,10830,10830,10830,0
20250421,125100,160939435,10830,10830,10830,10830,51
20250421,125000,160387105,10840,10840,10840,10840,0
20250421,124900,160387105,10840,10840,10840,10840,0
20250421,124800,160387105,10840,10840,10840,10840,0
20250421,124700,160387105,10840,10840,10840,10840,0
20250421,124600,160387105,10840,10840,10840,10840,0
20250421,124500,160387105,10840,10840,10840,10840,0
20250421,124400,160387105,10840,10840,10840,10840,13
20250421,124300,160246185,10850,10840,10850,10840,62
20250421,124200,159574045,10850,10850,10850,10850,1
20250421,124100,159563195,10840,10845,10845,10840,43
20250421,124000,159097070,10850,10850,10850,10850,0
20250421,123900,159097070,10850,10850,10850,10850,0
20250421,123800,159097070,10850,10850,10850,10850,0
20250421,123700,159097070,10850,10850,10850,10850,27
20250421,123600,158804120,10850,10850,10850,10850,0
20250421,123500,158804120,10850,10850,10850,10850,1
20250421,123400,158793270,10850,10850,10850,10850,3
20250421,123300,158760720,10850,10850,10850,10850,9
20250421,123200,158663070,10850,10850,10850,10850,0
20250421,123100,158663070,10850,10850,10850,10850,0
20250421,123000,158663070,10850,10850,10850,10850,0
20250421,122900,158663070,10850,10850,10850,10850,0
20250421,122800,158663070,10850,10850,10850,10850,0
20250421,122700,158663070,10850,10850,10850,10850,0
20250421,122600,158663070,10850,10850,10850,10850,0
20250421,122500,158663070,10850,10850,10850,10850,0
20250421,122400,158663070,10850,10850,10850,10850,0
20250421,122300,158663070,10850,10850,10850,10850,0
20250421,122200,158663070,10850,10850,10850,10850,0
20250421,122100,158663070,10850,10850,10850,10850,0
20250421,122000,158663070,10850,10850,10850,10850,0
20250421,121900,158663070,10850,10850,10850,10850,0
20250421,121800,158663070,10850,10850,10850,10850,1
20250421,121700,158652220,10850,10850,10850,10850,0
20250421,121600,158652220,10850,10850,10850,10850,1
20250421,121500,158641370,10850,10850,10850,10850,0
20250421,121400,158641370,10850,10850,10850,10850,0
20250421,121300,158641370,10850,10850,10850,10850,2
20250421,121200,158619670,10850,10850,10850,10850,111
20250421,121100,157415320,10850,10850,10850,10850,28
20250421,121000,157111520,10860,10860,10860,10860,0
20250421,120900,157111520,10860,10860,10860,10860,0
20250421,120800,157111520,10860,10860,10860,10860,0
20250421,120700,157111520,10860,10860,10860,10860,1
20250421,120600,157100660,10850,10850,10850,10850,120
20250421,120500,155798660,10860,10860,10860,10860,0
20250421,120400,155798660,10860,10860,10860,10860,0
20250421,120300,155798660,10860,10860,10860,10860,1
20250421,120200,155787800,10860,10860,10860,10860,3
20250421,120100,155755220,10860,10860,10860,10860,0
20250421,120000,155755220,10860,10860,10860,10860,0
20250421,115900,155755220,10860,10860,10860,10860,0
20250421,115800,155755220,10860,10860,10860,10860,0
20250421,115700,155755220,10860,10860,10860,10860,0
20250421,115600,155755220,10860,10860,10860,10860,1
20250421,115500,155744360,10860,10860,10860,10860,0
20250421,115400,155744360,10860,10860,10860,10860,0
20250421,115300,155744360,10860,10860,10860,10860,0
20250421,115200,155744360,10860,10860,10860,10860,0
20250421,115100,155744360,10860,10860,10860,10860,0
20250421,115000,155744360,10860,10860,10860,10860,0
20250421,114900,155744360,10860,10860,10860,10860,0
20250421,114800,155744360,10860,10860,10860,10860,1
20250421,114700,155733500,10860,10860,10860,10860,0
20250421,114600,155733500,10860,10860,10860,10860,0
20250421,114500,155733500,10860,10880,10880,10860,289
20250421,114400,152594480,10870,10860,10870,10850,1216
20250421,114300,139398480,10860,10890,10890,10850,2954
20250421,114200,107295740,10890,10890,10890,10890,0
20250421,114100,107295740,10890,10890,10890,10890,0
20250421,114000,107295740,10890,10890,10890,10890,0
20250421,113900,107295740,10890,10890,10890,10890,0
20250421,113800,107295740,10890,10890,10890,10890,0
20250421,113700,107295740,10890,10900,10900,10890,36
20250421,113600,106903500,10900,10900,10900,10900,0
20250421,113500,106903500,10900,10900,10900,10900,0
20250421,113400,106903500,10900,10900,10900,10900,0
20250421,113300,106903500,10900,10900,10900,10900,0
20250421,113200,106903500,10900,10900,10900,10900,0
20250421,113100,106903500,10900,10900,10900,10900,0
20250421,113000,106903500,10900,10900,10900,10900,0
20250421,112900,106903500,10900,10900,10900,10900,0
20250421,112800,106903500,10900,10900,10900,10900,0
20250421,112700,106903500,10900,10900,10900,10900,0
20250421,112600,106903500,10900,10900,10900,10900,91
20250421,112500,105911600,10900,10900,10900,10900,0
20250421,112400,105911600,10900,10900,10900,10900,0
20250421,112300,105911600,10900,10900,10900,10900,0
20250421,112200,105911600,10900,10900,10900,10900,0
20250421,112100,105911600,10900,10900,10900,10900,0
20250421,112000,105911600,10900,10900,10900,10900,0
20250421,111900,105911600,10900,10900,10900,10900,0
20250421,111800,105911600,10900,10900,10900,10900,0
20250421,111700,105911600,10900,10900,10900,10900,0
20250421,111600,105911600,10900,10900,10900,10900,0
20250421,111500,105911600,10900,10900,10900,10900,0
20250421,111400,105911600,10900,10900,10900,10900,0
20250421,111300,105911600,10900,10900,10900,10900,211
20250421,111200,103611700,10920,10920,10920,10910,11
20250421,111100,103491630,10910,10910,10910,10910,1
20250421,111000,103480720,10920,10880,10920,10880,61
20250421,110900,102815880,10910,10900,10910,10900,5
20250421,110800,102761360,10910,10910,10910,10910,75
20250421,110700,101943110,10910,10910,10910,10910,0
20250421,110600,101943110,10910,10910,10910,10910,0
20250421,110500,101943110,10910,10910,10910,10910,0
20250421,110400,101943110,10910,10910,10910,10910,0
20250421,110300,101943110,10910,10910,10910,10910,0
20250421,110200,101943110,10910,10910,10910,10910,0
20250421,110100,101943110,10910,10920,10920,10910,117
20250421,110000,100666320,10930,10890,10930,10890,907
20250421,105900,90776010,10890,10890,10890,10890,200
20250421,105800,88598010,10890,10890,10890,10890,0
20250421,105700,88598010,10890,10890,10890,10890,0
20250421,105600,88598010,10890,10890,10890,10890,0
20250421,105500,88598010,10890,10890,10890,10890,0
20250421,105400,88598010,10890,10890,10890,10890,0
20250421,105300,88598010,10890,10890,10890,10890,0
20250421,105200,88598010,10890,10890,10890,10890,0
20250421,105100,88598010,10890,10890,10890,10890,0
20250421,105000,88598010,10890,10890,10890,10890,0
20250421,104900,88598010,10890,10890,10890,10890,0
20250421,104800,88598010,10890,10890,10890,10890,0
20250421,104700,88598010,10890,10890,10890,10880,7
20250421,104600,88521810,10880,10870,10890,10860,34
20250421,104500,88151980,10890,10890,10890,10890,0
20250421,104400,88151980,10890,10890,10890,10890,0
20250421,104300,88151980,10890,10890,10890,10890,0
20250421,104200,88151980,10890,10890,10890,10890,0
20250421,104100,88151980,10890,10890,10890,10890,0
20250421,104000,88151980,10890,10890,10890,10890,0
20250421,103900,88151980,10890,10890,10890,10890,0
20250421,103800,88151980,10890,10890,10890,10890,0
20250421,103700,88151980,10890,10890,10890,10890,0
20250421,103600,88151980,10890,10890,10890,10890,0
20250421,103500,88151980,10890,10890,10890,10890,0
20250421,103400,88151980,10890,10890,10890,10890,1
20250421,103300,88141090,10870,10860,10890,10860,32
20250421,103200,87793050,10860,10880,10880,10850,114
20250421,103100,86555470,10890,10890,10890,10890,29
20250421,103000,86239660,10900,10860,10920,10860,834
20250421,102900,77157070,10870,10870,10870,10870,0
20250421,102800,77157070,10870,10870,10870,10870,0
20250421,102700,77157070,10870,10870,10870,10870,0
20250421,102600,77157070,10870,10870,10870,10870,0
20250421,102500,77157070,10870,10870,10870,10870,0
20250421,102400,77157070,10870,10870,10870,10870,0
20250421,102300,77157070,10870,10860,10870,10860,19
20250421,102200,76950690,10870,10870,10870,10870,0
20250421,102100,76950690,10870,10870,10870,10870,0
20250421,102000,76950690,10870,10870,10870,10870,0
20250421,101900,76950690,10870,10870,10870,10870,1
20250421,101800,76939820,10860,10860,10860,10860,0
20250421,101700,76939820,10860,10860,10860,10860,0
20250421,101600,76939820,10860,10860,10870,10850,2220
20250421,101500,52830750,10870,10870,10870,10870,0
20250421,101400,52830750,10870,10870,10870,10870,0
20250421,101300,52830750,10870,10870,10870,10850,28
20250421,101200,52526420,10850,10870,10870,10850,28
20250421,101100,52222150,10900,10890,10900,10890,2
20250421,101000,52200360,10890,10890,10890,10890,0
20250421,100900,52200360,10890,10860,10890,10860,673
20250421,100800,44887830,10850,10880,10880,10850,700
20250421,100700,37291920,10890,10890,10890,10870,40
20250421,100600,36856660,10890,10890,10890,10890,0
20250421,100500,36856660,10890,10890,10890,10890,0
20250421,100400,36856660,10890,10890,10890,10890,0
20250421,100300,36856660,10890,10880,10890,10880,158
20250421,100200,35137600,10890,10890,10890,10890,0
20250421,100100,35137600,10890,10890,10890,10890,0
20250421,100000,35137600,10890,10880,10920,10880,702
20250421,095900,27486370,10890,10890,10890,10890,0
20250421,095800,27486370,10890,10890,10890,10890,3
20250421,095700,27453700,10900,10900,10900,10900,0
20250421,095600,27453700,10900,10900,10900,10900,2
20250421,095500,27431900,10890,10880,10900,10880,3
20250421,095400,27399230,10900,10900,10900,10900,14
20250421,095300,27246630,10910,10910,10910,10910,0
20250421,095200,27246630,10910,10910,10910,10910,1
20250421,095100,27235720,10910,10910,10920,10910,12
20250421,095000,27104750,10920,10920,10920,10920,0
20250421,094900,27104750,10920,10920,10920,10920,0
20250421,094800,27104750,10920,10920,10920,10920,3
20250421,094700,27071990,10920,10920,10920,10920,0
20250421,094600,27071990,10920,10920,10920,10920,0
20250421,094500,27071990,10920,10920,10920,10920,0
20250421,094400,27071990,10920,10920,10920,10920,0
20250421,094300,27071990,10920,10920,10920,10920,1
20250421,094200,27061070,10920,10920,10920,10920,2
20250421,094100,27039230,10920,10920,10920,10920,0
20250421,094000,27039230,10920,10910,10920,10910,5
20250421,093900,26984640,10910,10910,10910,10900,42
20250421,093800,26526430,10890,10920,10920,10890,19
20250421,093700,26319140,10920,10910,10920,10910,5
20250421,093600,26264550,10910,10910,10910,10910,20
20250421,093500,26046350,10910,10910,10910,10910,0
20250421,093400,26046350,10910,10900,10910,10900,3
20250421,093300,26013640,10900,10890,10900,10890,14
20250421,093200,25861170,10890,10890,10890,10890,2
20250421,093100,25839390,10890,10880,10890,10880,11
20250421,093000,25719660,10880,10900,10930,10870,1204
20250421,092900,12587290,10900,10900,10900,10900,0
20250421,092800,12587290,10900,10900,10900,10900,0
20250421,092700,12587290,10900,10900,10900,10900,0
20250421,092600,12587290,10900,10910,10920,10900,56
20250421,092500,11976340,10910,10910,10910,10910,0
20250421,092400,11976340,10910,10910,10910,10910,62
20250421,092300,11299920,10910,10910,10910,10910,3
20250421,092200,11267190,10900,10900,10900,10900,0
20250421,092100,11267190,10900,10900,10900,10900,0
20250421,092000,11267190,10900,10910,10910,10900,91
20250421,091900,10274480,10910,10920,10920,10910,5
20250421,091800,10219890,10920,10920,10920,10920,1
20250421,091700,10208970,10920,10920,10920,10920,51
20250421,091600,9652050,10930,10920,10930,10920,32
20250421,091500,9302560,10920,10900,10920,10900,59
20250421,091400,8659320,10900,10900,10900,10900,0
20250421,091300,8659320,10900,10900,10900,10900,1
20250421,091200,8648420,10890,10890,10890,10890,6
20250421,091100,8583080,10890,10920,10920,10880,290
20250421,091000,5421520,10930,10910,10930,10910,61
20250421,090900,4755400,10920,10900,10920,10890,215
20250421,090800,2411960,10890,10900,10900,10890,2
20250421,090700,2390170,10870,10900,10900,10870,29
20250421,090600,2074360,10900,10900,10900,10900,1
20250421,090500,2063460,10900,10880,10900,10880,47
20250421,090400,1552080,10870,10870,10870,10870,38
20250421,090300,1139020,10810,10810,10810,10810,8
20250421,090200,1052540,10880,10880,10880,10880,0
20250421,090100,1052540,10880,10880,10880,10880,3
20250421,090000,1019900,10850,10850,10850,10850,94