stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190100,144952120,10770,10770,10770,10770,305
20250403,190000,144952120,10770,10770,10770,10770,0
20250403,185900,144952120,10770,10770,10770,10770,0
20250403,185800,144952120,10770,10770,10770,10770,0
20250403,185700,144952120,10770,10770,10770,10770,0
20250403,185600,144952120,10770,10770,10770,10770,0
20250403,185500,144952120,10770,10770,10770,10770,0
20250403,185400,144952120,10770,10770,10770,10770,0
20250403,185300,144952120,10770,10770,10770,10770,0
20250403,185200,144952120,10770,10770,10770,10770,0
20250403,185100,144952120,10770,10770,10770,10770,0
20250403,185000,144952120,10770,10770,10770,10770,0
20250403,184900,144952120,10770,10770,10770,10770,0
20250403,184800,144952120,10770,10770,10770,10770,0
20250403,184700,144952120,10770,10770,10770,10770,0
20250403,184600,144952120,10770,10770,10770,10770,0
20250403,184500,144952120,10770,10770,10770,10770,0
20250403,184400,144952120,10770,10770,10770,10770,0
20250403,184300,144952120,10770,10770,10770,10770,0
20250403,184200,144952120,10770,10770,10770,10770,0
20250403,184100,144952120,10770,10770,10770,10770,0
20250403,184000,144952120,10770,10770,10770,10770,0
20250403,183900,144952120,10770,10770,10770,10770,0
20250403,183800,144952120,10770,10770,10770,10770,0
20250403,183700,144952120,10770,10770,10770,10770,0
20250403,183600,144952120,10770,10770,10770,10770,0
20250403,183500,144952120,10770,10770,10770,10770,0
20250403,183400,144952120,10770,10770,10770,10770,0
20250403,183300,144952120,10770,10770,10770,10770,0
20250403,183200,144952120,10770,10770,10770,10770,0
20250403,183100,144952120,10770,10770,10770,10770,305
20250403,183000,144952120,10770,10770,10770,10770,0
20250403,182900,144952120,10770,10770,10770,10770,0
20250403,182800,144952120,10770,10770,10770,10770,0
20250403,182700,144952120,10770,10770,10770,10770,0
20250403,182600,144952120,10770,10770,10770,10770,0
20250403,182500,144952120,10770,10770,10770,10770,0
20250403,182400,144952120,10770,10770,10770,10770,0
20250403,182300,144952120,10770,10770,10770,10770,0
20250403,182200,144952120,10770,10770,10770,10770,0
20250403,182100,144952120,10770,10770,10770,10770,0
20250403,182000,144952120,10770,10770,10770,10770,0
20250403,181900,144952120,10770,10770,10770,10770,0
20250403,181800,144952120,10770,10770,10770,10770,0
20250403,181700,144952120,10770,10770,10770,10770,0
20250403,181600,144952120,10770,10770,10770,10770,0
20250403,181500,144952120,10770,10770,10770,10770,0
20250403,181400,144952120,10770,10770,10770,10770,0
20250403,181300,144952120,10770,10770,10770,10770,0
20250403,181200,144952120,10770,10770,10770,10770,0
20250403,181100,144952120,10770,10770,10770,10770,0
20250403,181000,144952120,10770,10770,10770,10770,0
20250403,180900,144952120,10770,10770,10770,10770,0
20250403,180800,144952120,10770,10770,10770,10770,0
20250403,180700,144952120,10770,10770,10770,10770,0
20250403,180600,144952120,10770,10770,10770,10770,0
20250403,180500,144952120,10770,10770,10770,10770,0
20250403,180400,144952120,10770,10770,10770,10770,0
20250403,180300,144952120,10770,10770,10770,10770,0
20250403,180200,144952120,10770,10770,10770,10770,0
20250403,180100,144952120,10770,10770,10770,10770,305
20250403,180000,144952120,10770,10770,10770,10770,0
20250403,175900,144952120,10770,10770,10770,10770,0
20250403,175800,144952120,10770,10770,10770,10770,0
20250403,175700,144952120,10770,10770,10770,10770,0
20250403,175600,144952120,10770,10770,10770,10770,0
20250403,175500,144952120,10770,10770,10770,10770,0
20250403,175400,144952120,10770,10770,10770,10770,0
20250403,175300,144952120,10770,10770,10770,10770,0
20250403,175200,144952120,10770,10770,10770,10770,0
20250403,175100,144952120,10770,10770,10770,10770,0
20250403,175000,144952120,10770,10770,10770,10770,0
20250403,174900,144952120,10770,10770,10770,10770,0
20250403,174800,144952120,10770,10770,10770,10770,0
20250403,174700,144952120,10770,10770,10770,10770,0
20250403,174600,144952120,10770,10770,10770,10770,0
20250403,174500,144952120,10770,10770,10770,10770,0
20250403,174400,144952120,10770,10770,10770,10770,0
20250403,174300,144952120,10770,10770,10770,10770,0
20250403,174200,144952120,10770,10770,10770,10770,0
20250403,174100,144952120,10770,10770,10770,10770,0
20250403,174000,144952120,10770,10770,10770,10770,0
20250403,173900,144952120,10770,10770,10770,10770,0
20250403,173800,144952120,10770,10770,10770,10770,0
20250403,173700,144952120,10770,10770,10770,10770,0
20250403,173600,144952120,10770,10770,10770,10770,0
20250403,173500,144952120,10770,10770,10770,10770,0
20250403,173400,144952120,10770,10770,10770,10770,0
20250403,173300,144952120,10770,10770,10770,10770,0
20250403,173200,144952120,10770,10770,10770,10770,0
20250403,173100,144952120,10770,10770,10770,10770,305
20250403,173000,144952120,10770,10770,10770,10770,0
20250403,172900,144952120,10770,10770,10770,10770,0
20250403,172800,144952120,10770,10770,10770,10770,0
20250403,172700,144952120,10770,10770,10770,10770,0
20250403,172600,144952120,10770,10770,10770,10770,0
20250403,172500,144952120,10770,10770,10770,10770,0
20250403,172400,144952120,10770,10770,10770,10770,0
20250403,172300,144952120,10770,10770,10770,10770,0
20250403,172200,144952120,10770,10770,10770,10770,0
20250403,172100,144952120,10770,10770,10770,10770,0
20250403,172000,144952120,10770,10770,10770,10770,0
20250403,171900,144952120,10770,10770,10770,10770,0
20250403,171800,144952120,10770,10770,10770,10770,0
20250403,171700,144952120,10770,10770,10770,10770,0
20250403,171600,144952120,10770,10770,10770,10770,0
20250403,171500,144952120,10770,10770,10770,10770,0
20250403,171400,144952120,10770,10770,10770,10770,0
20250403,171300,144952120,10770,10770,10770,10770,0
20250403,171200,144952120,10770,10770,10770,10770,0
20250403,171100,144952120,10770,10770,10770,10770,0
20250403,171000,144952120,10770,10770,10770,10770,0
20250403,170900,144952120,10770,10770,10770,10770,0
20250403,170800,144952120,10770,10770,10770,10770,0
20250403,170700,144952120,10770,10770,10770,10770,0
20250403,170600,144952120,10770,10770,10770,10770,0
20250403,170500,144952120,10770,10770,10770,10770,0
20250403,170400,144952120,10770,10770,10770,10770,0
20250403,170300,144952120,10770,10770,10770,10770,0
20250403,170200,144952120,10770,10770,10770,10770,0
20250403,170100,144952120,10770,10770,10770,10770,305
20250403,170000,144952120,10770,10770,10770,10770,0
20250403,165900,144952120,10770,10770,10770,10770,0
20250403,165800,144952120,10770,10770,10770,10770,0
20250403,165700,144952120,10770,10770,10770,10770,0
20250403,165600,144952120,10770,10770,10770,10770,0
20250403,165500,144952120,10770,10770,10770,10770,0
20250403,165400,144952120,10770,10770,10770,10770,0
20250403,165300,144952120,10770,10770,10770,10770,0
20250403,165200,144952120,10770,10770,10770,10770,0
20250403,165100,144952120,10770,10770,10770,10770,0
20250403,165000,144952120,10770,10770,10770,10770,0
20250403,164900,144952120,10770,10770,10770,10770,0
20250403,164800,144952120,10770,10770,10770,10770,0
20250403,164700,144952120,10770,10770,10770,10770,0
20250403,164600,144952120,10770,10770,10770,10770,0
20250403,164500,144952120,10770,10770,10770,10770,0
20250403,164400,144952120,10770,10770,10770,10770,0
20250403,164300,144952120,10770,10770,10770,10770,0
20250403,164200,144952120,10770,10770,10770,10770,0
20250403,164100,144952120,10770,10770,10770,10770,0
20250403,164000,144952120,10770,10770,10770,10770,0
20250403,163900,144952120,10770,10770,10770,10770,0
20250403,163800,144952120,10770,10770,10770,10770,0
20250403,163700,144952120,10770,10770,10770,10770,0
20250403,163600,144952120,10770,10770,10770,10770,0
20250403,163500,144952120,10770,10770,10770,10770,0
20250403,163400,144952120,10770,10770,10770,10770,0
20250403,163300,144952120,10770,10770,10770,10770,0
20250403,163200,144952120,10770,10770,10770,10770,0
20250403,163100,144952120,10770,10770,10770,10770,305
20250403,163000,144952120,10770,10770,10770,10770,0
20250403,162900,144952120,10770,10770,10770,10770,0
20250403,162800,144952120,10770,10770,10770,10770,0
20250403,162700,144952120,10770,10770,10770,10770,0
20250403,162600,144952120,10770,10770,10770,10770,0
20250403,162500,144952120,10770,10770,10770,10770,0
20250403,162400,144952120,10770,10770,10770,10770,0
20250403,162300,144952120,10770,10770,10770,10770,0
20250403,162200,144952120,10770,10770,10770,10770,0
20250403,162100,144952120,10770,10770,10770,10770,0
20250403,162000,144952120,10770,10770,10770,10770,0
20250403,161900,144952120,10770,10770,10770,10770,0
20250403,161800,144952120,10770,10770,10770,10770,0
20250403,161700,144952120,10770,10770,10770,10770,0
20250403,161600,144952120,10770,10770,10770,10770,0
20250403,161500,144952120,10770,10770,10770,10770,0
20250403,161400,144952120,10770,10770,10770,10770,0
20250403,161300,144952120,10770,10770,10770,10770,0
20250403,161200,144952120,10770,10770,10770,10770,0
20250403,161100,144952120,10770,10770,10770,10770,0
20250403,161000,144952120,10770,10770,10770,10770,0
20250403,160900,144952120,10770,10770,10770,10770,0
20250403,160800,144952120,10770,10770,10770,10770,0
20250403,160700,144952120,10770,10770,10770,10770,0
20250403,160600,144952120,10770,10770,10770,10770,0
20250403,160500,144952120,10770,10770,10770,10770,0
20250403,160400,144952120,10770,10770,10770,10770,0
20250403,160300,144952120,10770,10770,10770,10770,0
20250403,160200,144952120,10770,10770,10770,10770,0
20250403,160100,144952120,10770,10770,10770,10770,305
20250403,160000,144952120,10770,10770,10770,10770,0
20250403,155900,144952120,10770,10770,10770,10770,0
20250403,155800,144952120,10770,10770,10770,10770,0
20250403,155700,144952120,10770,10770,10770,10770,0
20250403,155600,144952120,10770,10770,10770,10770,0
20250403,155500,144952120,10770,10770,10770,10770,0
20250403,155400,144952120,10770,10770,10770,10770,0
20250403,155300,144952120,10770,10770,10770,10770,0
20250403,155200,144952120,10770,10770,10770,10770,0
20250403,155100,144952120,10770,10770,10770,10770,0
20250403,155000,144952120,10770,10770,10770,10770,0
20250403,154900,144952120,10770,10770,10770,10770,0
20250403,154800,144952120,10770,10770,10770,10770,0
20250403,154700,144952120,10770,10770,10770,10770,0
20250403,154600,144952120,10770,10770,10770,10770,0
20250403,154500,144952120,10770,10770,10770,10770,0
20250403,154400,144952120,10770,10770,10770,10770,0
20250403,154300,144952120,10770,10770,10770,10770,0
20250403,154200,144952120,10770,10770,10770,10770,0
20250403,154100,144952120,10770,10770,10770,10770,0
20250403,154000,144952120,10770,10770,10770,10770,0
20250403,153900,144952120,10770,10770,10770,10770,0
20250403,153800,144952120,10770,10770,10770,10770,0
20250403,153700,144952120,10770,10770,10770,10770,0
20250403,153600,144952120,10770,10770,10770,10770,0
20250403,153500,144952120,10770,10770,10770,10770,0
20250403,153400,144952120,10770,10770,10770,10770,0
20250403,153300,144952120,10770,10770,10770,10770,0
20250403,153200,144952120,10770,10770,10770,10770,0
20250403,153100,144952120,10770,10770,10770,10770,305
20250403,153000,144952120,10770,10770,10770,10770,305
20250403,152900,141667270,10730,10730,10730,10730,0
20250403,152800,141667270,10730,10730,10730,10730,0
20250403,152700,141667270,10730,10730,10730,10730,0
20250403,152600,141667270,10730,10730,10730,10730,0
20250403,152500,141667270,10730,10730,10730,10730,0
20250403,152400,141667270,10730,10730,10730,10730,0
20250403,152300,141667270,10730,10730,10730,10730,0
20250403,152200,141667270,10730,10730,10730,10730,0
20250403,152100,141667270,10730,10730,10730,10730,0
20250403,152000,141667270,10730,10730,10730,10730,0
20250403,151900,141667270,10730,10730,10730,10730,15
20250403,151800,141506320,10730,10730,10730,10730,0
20250403,151700,141506320,10730,10730,10730,10730,0
20250403,151600,141506320,10730,10730,10730,10730,11
20250403,151500,141388290,10730,10750,10750,10700,1511
20250403,151400,125194090,10750,10750,10750,10750,0
20250403,151300,125194090,10750,10780,10780,10750,52
20250403,151200,124633560,10750,10750,10750,10750,0
20250403,151100,124633560,10750,10750,10750,10750,0
20250403,151000,124633560,10750,10750,10750,10750,1
20250403,150900,124622810,10770,10770,10770,10770,0
20250403,150800,124622810,10770,10770,10770,10770,0
20250403,150700,124622810,10770,10770,10770,10770,43
20250403,150600,124159700,10770,10770,10770,10770,0
20250403,150500,124159700,10770,10770,10770,10770,25
20250403,150400,123890450,10770,10770,10770,10770,9
20250403,150300,123793520,10770,10770,10770,10770,0
20250403,150200,123793520,10770,10770,10770,10770,0
20250403,150100,123793520,10770,10770,10770,10770,0
20250403,150000,123793520,10770,10770,10770,10770,1
20250403,145900,123782750,10770,10770,10770,10770,0
20250403,145800,123782750,10770,10770,10770,10770,0
20250403,145700,123782750,10770,10770,10770,10770,0
20250403,145600,123782750,10770,10770,10770,10770,1
20250403,145500,123771980,10750,10750,10750,10750,0
20250403,145400,123771980,10750,10750,10750,10750,0
20250403,145300,123771980,10750,10750,10750,10750,0
20250403,145200,123771980,10750,10750,10750,10750,0
20250403,145100,123771980,10750,10750,10750,10750,1
20250403,145000,123761230,10750,10750,10750,10750,0
20250403,144900,123761230,10750,10750,10750,10750,0
20250403,144800,123761230,10750,10750,10750,10750,0
20250403,144700,123761230,10750,10750,10750,10750,0
20250403,144600,123761230,10750,10750,10750,10750,0
20250403,144500,123761230,10750,10750,10750,10750,0
20250403,144400,123761230,10750,10750,10750,10750,0
20250403,144300,123761230,10750,10750,10750,10750,0
20250403,144200,123761230,10750,10750,10750,10750,0
20250403,144100,123761230,10750,10750,10750,10750,0
20250403,144000,123761230,10750,10750,10750,10750,0
20250403,143900,123761230,10750,10750,10750,10750,0
20250403,143800,123761230,10750,10740,10750,10740,17
20250403,143700,123578550,10730,10730,10730,10730,0
20250403,143600,123578550,10730,10730,10730,10730,0
20250403,143500,123578550,10730,10730,10730,10730,0
20250403,143400,123578550,10730,10730,10730,10730,0
20250403,143300,123578550,10730,10730,10730,10730,118
20250403,143200,122312410,10740,10740,10740,10740,0
20250403,143100,122312410,10740,10740,10740,10740,0
20250403,143000,122312410,10740,10740,10740,10740,0
20250403,142900,122312410,10740,10740,10740,10740,0
20250403,142800,122312410,10740,10740,10740,10740,0
20250403,142700,122312410,10740,10740,10740,10740,0
20250403,142600,122312410,10740,10740,10740,10740,0
20250403,142500,122312410,10740,10740,10740,10740,0
20250403,142400,122312410,10740,10740,10740,10740,9
20250403,142300,122215750,10740,10740,10740,10740,0
20250403,142200,122215750,10740,10740,10740,10740,0
20250403,142100,122215750,10740,10740,10740,10740,0
20250403,142000,122215750,10740,10740,10740,10740,0
20250403,141900,122215750,10740,10740,10740,10740,0
20250403,141800,122215750,10740,10740,10740,10740,0
20250403,141700,122215750,10740,10740,10740,10740,0
20250403,141600,122215750,10740,10740,10740,10740,10
20250403,141500,122108350,10740,10740,10740,10740,0
20250403,141400,122108350,10740,10740,10740,10740,126
20250403,141300,120755110,10750,10750,10750,10750,0
20250403,141200,120755110,10750,10750,10750,10750,0
20250403,141100,120755110,10750,10750,10750,10750,0
20250403,141000,120755110,10750,10750,10750,10750,0
20250403,140900,120755110,10750,10750,10750,10750,0
20250403,140800,120755110,10750,10750,10750,10750,0
20250403,140700,120755110,10750,10750,10750,10750,0
20250403,140600,120755110,10750,10750,10750,10750,2
20250403,140500,120733610,10770,10770,10770,10770,0
20250403,140400,120733610,10770,10770,10770,10770,0
20250403,140300,120733610,10770,10770,10770,10770,0
20250403,140200,120733610,10770,10770,10770,10770,0
20250403,140100,120733610,10770,10770,10770,10770,0
20250403,140000,120733610,10770,10750,10770,10750,700
20250403,135900,113205980,10750,10750,10750,10750,0
20250403,135800,113205980,10750,10750,10750,10750,0
20250403,135700,113205980,10750,10750,10750,10750,0
20250403,135600,113205980,10750,10750,10750,10750,0
20250403,135500,113205980,10750,10750,10750,10750,0
20250403,135400,113205980,10750,10750,10750,10750,0
20250403,135300,113205980,10750,10750,10750,10750,0
20250403,135200,113205980,10750,10750,10750,10750,0
20250403,135100,113205980,10750,10750,10750,10750,0
20250403,135000,113205980,10750,10750,10750,10750,0
20250403,134900,113205980,10750,10750,10750,10750,0
20250403,134800,113205980,10750,10750,10750,10750,13
20250403,134700,113066230,10740,10740,10740,10740,0
20250403,134600,113066230,10740,10740,10740,10740,1
20250403,134500,113055490,10740,10740,10740,10740,0
20250403,134400,113055490,10740,10740,10740,10740,0
20250403,134300,113055490,10740,10740,10740,10740,0
20250403,134200,113055490,10740,10740,10740,10740,0
20250403,134100,113055490,10740,10740,10740,10740,0
20250403,134000,113055490,10740,10740,10740,10740,0
20250403,133900,113055490,10740,10740,10740,10740,0
20250403,133800,113055490,10740,10740,10740,10740,0
20250403,133700,113055490,10740,10740,10740,10740,0
20250403,133600,113055490,10740,10740,10740,10740,0
20250403,133500,113055490,10740,10740,10740,10740,0
20250403,133400,113055490,10740,10740,10740,10740,0
20250403,133300,113055490,10740,10740,10740,10740,0
20250403,133200,113055490,10740,10740,10740,10740,0
20250403,133100,113055490,10740,10740,10770,10740,747
20250403,133000,105017830,10740,10740,10740,10740,0
20250403,132900,105017830,10740,10740,10740,10740,1
20250403,132800,105007090,10730,10730,10730,10730,0
20250403,132700,105007090,10730,10730,10730,10730,0
20250403,132600,105007090,10730,10730,10730,10730,0
20250403,132500,105007090,10730,10730,10730,10730,0
20250403,132400,105007090,10730,10730,10730,10730,0
20250403,132300,105007090,10730,10730,10730,10730,0
20250403,132200,105007090,10730,10730,10730,10730,0
20250403,132100,105007090,10730,10730,10730,10730,0
20250403,132000,105007090,10730,10730,10730,10730,0
20250403,131900,105007090,10730,10730,10730,10730,0
20250403,131800,105007090,10730,10730,10730,10730,31
20250403,131700,104674460,10730,10730,10730,10730,0
20250403,131600,104674460,10730,10730,10730,10730,0
20250403,131500,104674460,10730,10730,10730,10730,0
20250403,131400,104674460,10730,10730,10730,10730,0
20250403,131300,104674460,10730,10730,10730,10730,0
20250403,131200,104674460,10730,10730,10730,10730,0
20250403,131100,104674460,10730,10730,10730,10730,0
20250403,131000,104674460,10730,10730,10730,10730,0
20250403,130900,104674460,10730,10730,10730,10730,0
20250403,130800,104674460,10730,10730,10730,10730,0
20250403,130700,104674460,10730,10730,10730,10730,0
20250403,130600,104674460,10730,10730,10730,10730,0
20250403,130500,104674460,10730,10730,10730,10730,0
20250403,130400,104674460,10730,10730,10730,10730,0
20250403,130300,104674460,10730,10730,10730,10730,0
20250403,130200,104674460,10730,10730,10730,10730,0
20250403,130100,104674460,10730,10730,10730,10730,0
20250403,130000,104674460,10730,10730,10770,10730,722
20250403,125900,96906050,10720,10720,10720,10720,0
20250403,125800,96906050,10720,10720,10720,10720,0
20250403,125700,96906050,10720,10720,10720,10720,0
20250403,125600,96906050,10720,10720,10720,10720,0
20250403,125500,96906050,10720,10720,10720,10720,0
20250403,125400,96906050,10720,10720,10720,10720,0
20250403,125300,96906050,10720,10720,10720,10720,0
20250403,125200,96906050,10720,10720,10720,10720,0
20250403,125100,96906050,10720,10720,10720,10720,0
20250403,125000,96906050,10720,10740,10740,10720,530
20250403,124900,91218880,10750,10750,10750,10750,0
20250403,124800,91218880,10750,10750,10755,10750,30
20250403,124700,90896330,10750,10750,10750,10750,0
20250403,124600,90896330,10750,10750,10750,10750,0
20250403,124500,90896330,10750,10750,10750,10750,0
20250403,124400,90896330,10750,10750,10750,10750,0
20250403,124300,90896330,10750,10750,10750,10750,0
20250403,124200,90896330,10750,10750,10750,10750,0
20250403,124100,90896330,10750,10750,10750,10750,0
20250403,124000,90896330,10750,10750,10750,10750,0
20250403,123900,90896330,10750,10750,10750,10750,0
20250403,123800,90896330,10750,10750,10750,10750,0
20250403,123700,90896330,10750,10750,10750,10750,0
20250403,123600,90896330,10750,10750,10750,10750,0
20250403,123500,90896330,10750,10750,10750,10750,0
20250403,123400,90896330,10750,10750,10750,10750,0
20250403,123300,90896330,10750,10750,10750,10750,0
20250403,123200,90896330,10750,10750,10750,10750,0
20250403,123100,90896330,10750,10750,10750,10750,0
20250403,123000,90896330,10750,10750,10750,10750,182
20250403,122900,88939830,10760,10760,10760,10760,0
20250403,122800,88939830,10760,10760,10760,10760,0
20250403,122700,88939830,10760,10760,10760,10760,0
20250403,122600,88939830,10760,10760,10760,10760,0
20250403,122500,88939830,10760,10760,10760,10760,0
20250403,122400,88939830,10760,10760,10760,10760,0
20250403,122300,88939830,10760,10760,10760,10760,0
20250403,122200,88939830,10760,10760,10760,10760,0
20250403,122100,88939830,10760,10760,10760,10760,0
20250403,122000,88939830,10760,10760,10760,10760,0
20250403,121900,88939830,10760,10760,10760,10760,0
20250403,121800,88939830,10760,10760,10760,10760,3
20250403,121700,88907550,10750,10750,10750,10750,1
20250403,121600,88896800,10760,10760,10760,10760,0
20250403,121500,88896800,10760,10760,10760,10760,26
20250403,121400,88617040,10760,10760,10760,10760,397
20250403,121300,84345320,10760,10760,10760,10760,0
20250403,121200,84345320,10760,10760,10760,10760,0
20250403,121100,84345320,10760,10760,10760,10760,0
20250403,121000,84345320,10760,10760,10760,10760,0
20250403,120900,84345320,10760,10760,10760,10760,0
20250403,120800,84345320,10760,10760,10760,10760,51
20250403,120700,83796560,10750,10750,10750,10750,17
20250403,120600,83613810,10750,10750,10750,10750,0
20250403,120500,83613810,10750,10750,10750,10750,0
20250403,120400,83613810,10750,10750,10750,10750,0
20250403,120300,83613810,10750,10750,10750,10750,0
20250403,120200,83613810,10750,10750,10750,10750,0
20250403,120100,83613810,10750,10750,10750,10750,0
20250403,120000,83613810,10750,10750,10750,10750,0
20250403,115900,83613810,10750,10750,10750,10750,0
20250403,115800,83613810,10750,10750,10750,10750,1
20250403,115700,83603060,10750,10750,10750,10750,0
20250403,115600,83603060,10750,10750,10750,10750,0
20250403,115500,83603060,10750,10750,10750,10750,2
20250403,115400,83581560,10750,10750,10750,10750,0
20250403,115300,83581560,10750,10750,10750,10750,0
20250403,115200,83581560,10750,10750,10750,10750,167
20250403,115100,81786310,10760,10760,10760,10760,0
20250403,115000,81786310,10760,10760,10760,10760,2
20250403,114900,81764790,10750,10760,10760,10750,31
20250403,114800,81431530,10750,10750,10750,10750,200
20250403,114700,79281530,10760,10760,10760,10760,0
20250403,114600,79281530,10760,10760,10760,10760,5
20250403,114500,79227730,10760,10760,10760,10740,188
20250403,114400,77207280,10760,10760,10760,10760,0
20250403,114300,77207280,10760,10760,10760,10760,0
20250403,114200,77207280,10760,10760,10760,10760,0
20250403,114100,77207280,10760,10760,10760,10760,5
20250403,114000,77153480,10750,10750,10750,10750,0
20250403,113900,77153480,10750,10750,10750,10750,0
20250403,113800,77153480,10750,10750,10750,10750,0
20250403,113700,77153480,10750,10750,10750,10750,0
20250403,113600,77153480,10750,10750,10750,10750,0
20250403,113500,77153480,10750,10750,10750,10750,0
20250403,113400,77153480,10750,10750,10750,10750,0
20250403,113300,77153480,10750,10750,10750,10750,0
20250403,113200,77153480,10750,10750,10750,10750,0
20250403,113100,77153480,10750,10750,10750,10750,0
20250403,113000,77153480,10750,10750,10750,10750,0
20250403,112900,77153480,10750,10750,10750,10750,0
20250403,112800,77153480,10750,10760,10760,10750,2
20250403,112700,77131970,10760,10760,10760,10760,0
20250403,112600,77131970,10760,10760,10760,10760,0
20250403,112500,77131970,10760,10760,10760,10760,1
20250403,112400,77121210,10750,10750,10750,10750,230
20250403,112300,74648710,10750,10750,10750,10750,0
20250403,112200,74648710,10750,10750,10750,10750,0
20250403,112100,74648710,10750,10750,10750,10750,0
20250403,112000,74648710,10750,10750,10750,10750,0
20250403,111900,74648710,10750,10750,10750,10750,0
20250403,111800,74648710,10750,10750,10750,10750,0
20250403,111700,74648710,10750,10750,10750,10750,0
20250403,111600,74648710,10750,10750,10750,10750,0
20250403,111500,74648710,10750,10750,10750,10750,0
20250403,111400,74648710,10750,10750,10750,10750,0
20250403,111300,74648710,10750,10750,10750,10750,0
20250403,111200,74648710,10750,10750,10750,10750,1
20250403,111100,74637960,10760,10760,10760,10760,0
20250403,111000,74637960,10760,10760,10760,10760,0
20250403,110900,74637960,10760,10760,10760,10760,26
20250403,110800,74358200,10770,10770,10770,10770,1
20250403,110700,74347430,10780,10780,10780,10780,0
20250403,110600,74347430,10780,10780,10780,10780,0
20250403,110500,74347430,10780,10780,10780,10780,0
20250403,110400,74347430,10780,10780,10780,10780,0
20250403,110300,74347430,10780,10780,10780,10780,0
20250403,110200,74347430,10780,10780,10780,10780,0
20250403,110100,74347430,10780,10780,10780,10780,0
20250403,110000,74347430,10780,10760,10780,10760,700
20250403,105900,66802980,10760,10760,10760,10760,1
20250403,105800,66792220,10760,10760,10760,10760,0
20250403,105700,66792220,10760,10760,10760,10760,1
20250403,105600,66781460,10750,10750,10750,10750,0
20250403,105500,66781460,10750,10750,10750,10750,179
20250403,105400,64857210,10760,10760,10760,10760,0
20250403,105300,64857210,10760,10760,10760,10760,15
20250403,105200,64695810,10760,10760,10760,10760,0
20250403,105100,64695810,10760,10760,10760,10760,0
20250403,105000,64695810,10760,10760,10760,10760,0
20250403,104900,64695810,10760,10760,10760,10760,0
20250403,104800,64695810,10760,10760,10760,10760,0
20250403,104700,64695810,10760,10760,10760,10760,137
20250403,104600,63221690,10770,10770,10770,10770,0
20250403,104500,63221690,10770,10770,10770,10770,0
20250403,104400,63221690,10770,10770,10770,10770,2
20250403,104300,63200150,10770,10770,10770,10770,26
20250403,104200,62920130,10770,10770,10770,10770,0
20250403,104100,62920130,10770,10770,10770,10770,0
20250403,104000,62920130,10770,10760,10770,10760,203
20250403,103900,60735840,10770,10770,10770,10770,1
20250403,103800,60725070,10760,10770,10770,10760,38
20250403,103700,60316180,10780,10780,10780,10780,20
20250403,103600,60100580,10760,10760,10760,10760,0
20250403,103500,60100580,10760,10760,10760,10760,0
20250403,103400,60100580,10760,10760,10760,10760,0
20250403,103300,60100580,10760,10760,10760,10760,0
20250403,103200,60100580,10760,10760,10760,10760,0
20250403,103100,60100580,10760,10760,10760,10760,0
20250403,103000,60100580,10760,10760,10810,10760,730
20250403,102900,52220780,10760,10760,10760,10760,75
20250403,102800,51413780,10760,10760,10760,10760,0
20250403,102700,51413780,10760,10760,10760,10760,0
20250403,102600,51413780,10760,10760,10760,10760,0
20250403,102500,51413780,10760,10760,10760,10760,0
20250403,102400,51413780,10760,10760,10760,10760,0
20250403,102300,51413780,10760,10760,10760,10760,0
20250403,102200,51413780,10760,10760,10760,10760,0
20250403,102100,51413780,10760,10760,10760,10760,0
20250403,102000,51413780,10760,10760,10760,10760,0
20250403,101900,51413780,10760,10760,10760,10760,0
20250403,101800,51413780,10760,10760,10760,10760,0
20250403,101700,51413780,10760,10760,10760,10760,10
20250403,101600,51306180,10750,10750,10750,10750,0
20250403,101500,51306180,10750,10750,10750,10750,0
20250403,101400,51306180,10750,10750,10750,10750,0
20250403,101300,51306180,10750,10750,10750,10750,0
20250403,101200,51306180,10750,10750,10750,10750,0
20250403,101100,51306180,10750,10750,10750,10750,0
20250403,101000,51306180,10750,10750,10750,10750,10
20250403,100900,51198680,10760,10760,10760,10760,0
20250403,100800,51198680,10760,10760,10760,10760,0
20250403,100700,51198680,10760,10760,10760,10760,0
20250403,100600,51198680,10760,10760,10760,10760,1
20250403,100500,51187920,10760,10760,10760,10760,0
20250403,100400,51187920,10760,10760,10760,10760,59
20250403,100300,50553080,10770,10770,10770,10770,1
20250403,100200,50542310,10770,10770,10770,10770,1
20250403,100100,50531540,10770,10770,10770,10770,2
20250403,100000,50510000,10760,10760,10800,10760,722
20250403,095900,42715360,10760,10760,10760,10760,34
20250403,095800,42349520,10760,10760,10760,10760,52
20250403,095700,41790000,10760,10760,10760,10760,50
20250403,095600,41252000,10750,10750,10750,10750,0
20250403,095500,41252000,10750,10750,10750,10750,46
20250403,095400,40757500,10760,10760,10760,10760,0
20250403,095300,40757500,10760,10760,10760,10760,0
20250403,095200,40757500,10760,10760,10760,10760,5
20250403,095100,40703700,10760,10780,10780,10760,505
20250403,095000,35264850,10800,10800,10800,10800,0
20250403,094900,35264850,10800,10800,10800,10800,1
20250403,094800,35254050,10770,10770,10770,10770,0
20250403,094700,35254050,10770,10770,10770,10770,1
20250403,094600,35243280,10780,10780,10780,10780,0
20250403,094500,35243280,10780,10780,10780,10780,11
20250403,094400,35124700,10770,10770,10770,10770,0
20250403,094300,35124700,10770,10760,10770,10760,31
20250403,094200,34790880,10760,10760,10760,10760,0
20250403,094100,34790880,10760,10760,10760,10760,2
20250403,094000,34769360,10760,10760,10760,10760,0
20250403,093900,34769360,10760,10740,10760,10740,107
20250403,093800,33619700,10730,10730,10730,10730,0
20250403,093700,33619700,10730,10730,10730,10730,5
20250403,093600,33566050,10740,10740,10740,10740,1
20250403,093500,33555310,10740,10740,10740,10740,67
20250403,093400,32835730,10750,10750,10750,10750,3
20250403,093300,32803480,10750,10750,10750,10750,2
20250403,093200,32781980,10750,10750,10750,10750,2
20250403,093100,32760480,10740,10740,10740,10740,9
20250403,093000,32663820,10740,10750,10800,10740,932
20250403,092900,22606180,10750,10750,10750,10750,1
20250403,092800,22595430,10750,10750,10750,10750,2
20250403,092700,22573930,10750,10750,10750,10750,2
20250403,092600,22552430,10750,10730,10750,10730,16
20250403,092500,22380730,10730,10730,10730,10730,3
20250403,092400,22348540,10720,10720,10720,10720,2
20250403,092300,22327100,10730,10730,10730,10730,24
20250403,092200,22069580,10730,10730,10730,10730,0
20250403,092100,22069580,10730,10730,10730,10730,0
20250403,092000,22069580,10730,10730,10730,10730,0
20250403,091900,22069580,10730,10730,10730,10730,0
20250403,091800,22069580,10730,10730,10730,10730,1
20250403,091700,22058850,10730,10730,10730,10730,10
20250403,091600,21951550,10730,10730,10730,10730,10
20250403,091500,21844250,10730,10730,10730,10730,0
20250403,091400,21844250,10730,10760,10760,10730,64
20250403,091300,21156780,10700,10700,10700,10700,0
20250403,091200,21156780,10700,10700,10700,10700,0
20250403,091100,21156780,10700,10700,10700,10700,0
20250403,091000,21156780,10700,10700,10700,10700,200
20250403,090900,19016780,10760,10720,10760,10700,351
20250403,090800,15258240,10730,10760,10760,10730,147
20250403,090700,13679110,10770,10770,10770,10770,106
20250403,090600,12537490,10780,10780,10780,10780,0
20250403,090500,12537490,10780,10790,10790,10780,62
20250403,090400,11868600,10790,10790,10790,10790,0
20250403,090300,11868600,10790,10790,10790,10790,9
20250403,090200,11771490,10800,10770,10800,10770,838
20250403,090100,2734730,10770,10760,10770,10760,9
20250403,090000,2637820,10750,10770,10770,10750,245