stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195400,8649805915,11700,11700,11700,11700,19573
20250331,195300,8649805915,11700,11700,11700,11700,0
20250331,195200,8649805915,11700,11700,11700,11700,0
20250331,195100,8649805915,11700,11700,11700,11700,0
20250331,195000,8649805915,11700,11700,11700,11700,0
20250331,194900,8649805915,11700,11700,11700,11700,0
20250331,194800,8649805915,11700,11700,11700,11700,0
20250331,194700,8649805915,11700,11700,11700,11700,0
20250331,194600,8649805915,11700,11700,11700,11700,0
20250331,194500,8649805915,11700,11700,11700,11700,0
20250331,194400,8649805915,11700,11700,11700,11700,0
20250331,194300,8649805915,11700,11700,11700,11700,0
20250331,194200,8649805915,11700,11700,11700,11700,0
20250331,194100,8649805915,11700,11700,11700,11700,0
20250331,194000,8649805915,11700,11700,11700,11700,0
20250331,193900,8649805915,11700,11700,11700,11700,0
20250331,193800,8649805915,11700,11700,11700,11700,0
20250331,193700,8649805915,11700,11700,11700,11700,0
20250331,193600,8649805915,11700,11700,11700,11700,0
20250331,193500,8649805915,11700,11700,11700,11700,0
20250331,193400,8649805915,11700,11700,11700,11700,0
20250331,193300,8649805915,11700,11700,11700,11700,0
20250331,193200,8649805915,11700,11700,11700,11700,0
20250331,193100,8649805915,11700,11700,11700,11700,0
20250331,193000,8649805915,11700,11700,11700,11700,0
20250331,192900,8649805915,11700,11700,11700,11700,0
20250331,192800,8649805915,11700,11700,11700,11700,0
20250331,192700,8649805915,11700,11700,11700,11700,0
20250331,192600,8649805915,11700,11700,11700,11700,0
20250331,192500,8649805915,11700,11700,11700,11700,0
20250331,192400,8649805915,11700,11700,11700,11700,19573
20250331,192300,8649805915,11700,11700,11700,11700,0
20250331,192200,8649805915,11700,11700,11700,11700,0
20250331,192100,8649805915,11700,11700,11700,11700,0
20250331,192000,8649805915,11700,11700,11700,11700,0
20250331,191900,8649805915,11700,11700,11700,11700,0
20250331,191800,8649805915,11700,11700,11700,11700,0
20250331,191700,8649805915,11700,11700,11700,11700,0
20250331,191600,8649805915,11700,11700,11700,11700,0
20250331,191500,8649805915,11700,11700,11700,11700,0
20250331,191400,8649805915,11700,11700,11700,11700,0
20250331,191300,8649805915,11700,11700,11700,11700,0
20250331,191200,8649805915,11700,11700,11700,11700,0
20250331,191100,8649805915,11700,11700,11700,11700,0
20250331,191000,8649805915,11700,11700,11700,11700,0
20250331,190900,8649805915,11700,11700,11700,11700,0
20250331,190800,8649805915,11700,11700,11700,11700,0
20250331,190700,8649805915,11700,11700,11700,11700,0
20250331,190600,8649805915,11700,11700,11700,11700,0
20250331,190500,8649805915,11700,11700,11700,11700,0
20250331,190400,8649805915,11700,11700,11700,11700,0
20250331,190300,8649805915,11700,11700,11700,11700,0
20250331,190200,8649805915,11700,11700,11700,11700,0
20250331,190100,8649805915,11700,11700,11700,11700,0
20250331,190000,8649805915,11700,11700,11700,11700,0
20250331,185900,8649805915,11700,11700,11700,11700,0
20250331,185800,8649805915,11700,11700,11700,11700,0
20250331,185700,8649805915,11700,11700,11700,11700,0
20250331,185600,8649805915,11700,11700,11700,11700,0
20250331,185500,8649805915,11700,11700,11700,11700,0
20250331,185400,8649805915,11700,11700,11700,11700,19573
20250331,185300,8649805915,11700,11700,11700,11700,0
20250331,185200,8649805915,11700,11700,11700,11700,0
20250331,185100,8649805915,11700,11700,11700,11700,0
20250331,185000,8649805915,11700,11700,11700,11700,0
20250331,184900,8649805915,11700,11700,11700,11700,0
20250331,184800,8649805915,11700,11700,11700,11700,0
20250331,184700,8649805915,11700,11700,11700,11700,0
20250331,184600,8649805915,11700,11700,11700,11700,0
20250331,184500,8649805915,11700,11700,11700,11700,0
20250331,184400,8649805915,11700,11700,11700,11700,0
20250331,184300,8649805915,11700,11700,11700,11700,0
20250331,184200,8649805915,11700,11700,11700,11700,0
20250331,184100,8649805915,11700,11700,11700,11700,0
20250331,184000,8649805915,11700,11700,11700,11700,0
20250331,183900,8649805915,11700,11700,11700,11700,0
20250331,183800,8649805915,11700,11700,11700,11700,0
20250331,183700,8649805915,11700,11700,11700,11700,0
20250331,183600,8649805915,11700,11700,11700,11700,0
20250331,183500,8649805915,11700,11700,11700,11700,0
20250331,183400,8649805915,11700,11700,11700,11700,0
20250331,183300,8649805915,11700,11700,11700,11700,0
20250331,183200,8649805915,11700,11700,11700,11700,0
20250331,183100,8649805915,11700,11700,11700,11700,0
20250331,183000,8649805915,11700,11700,11700,11700,0
20250331,182900,8649805915,11700,11700,11700,11700,0
20250331,182800,8649805915,11700,11700,11700,11700,0
20250331,182700,8649805915,11700,11700,11700,11700,0
20250331,182600,8649805915,11700,11700,11700,11700,0
20250331,182500,8649805915,11700,11700,11700,11700,0
20250331,182400,8649805915,11700,11700,11700,11700,19573
20250331,182300,8649805915,11700,11700,11700,11700,0
20250331,182200,8649805915,11700,11700,11700,11700,0
20250331,182100,8649805915,11700,11700,11700,11700,0
20250331,182000,8649805915,11700,11700,11700,11700,0
20250331,181900,8649805915,11700,11700,11700,11700,0
20250331,181800,8649805915,11700,11700,11700,11700,0
20250331,181700,8649805915,11700,11700,11700,11700,0
20250331,181600,8649805915,11700,11700,11700,11700,0
20250331,181500,8649805915,11700,11700,11700,11700,0
20250331,181400,8649805915,11700,11700,11700,11700,0
20250331,181300,8649805915,11700,11700,11700,11700,0
20250331,181200,8649805915,11700,11700,11700,11700,0
20250331,181100,8649805915,11700,11700,11700,11700,0
20250331,181000,8649805915,11700,11700,11700,11700,0
20250331,180900,8649805915,11700,11700,11700,11700,0
20250331,180800,8649805915,11700,11700,11700,11700,0
20250331,180700,8649805915,11700,11700,11700,11700,0
20250331,180600,8649805915,11700,11700,11700,11700,0
20250331,180500,8649805915,11700,11700,11700,11700,0
20250331,180400,8649805915,11700,11700,11700,11700,0
20250331,180300,8649805915,11700,11700,11700,11700,0
20250331,180200,8649805915,11700,11700,11700,11700,0
20250331,180100,8649805915,11700,11700,11700,11700,0
20250331,180000,8649805915,11700,11700,11700,11700,0
20250331,175900,8649805915,11700,11700,11700,11700,0
20250331,175800,8649805915,11700,11700,11700,11700,0
20250331,175700,8649805915,11700,11700,11700,11700,0
20250331,175600,8649805915,11700,11700,11700,11700,0
20250331,175500,8649805915,11700,11700,11700,11700,0
20250331,175400,8649805915,11700,11700,11700,11700,19573
20250331,175300,8649805915,11700,11700,11700,11700,0
20250331,175200,8649805915,11700,11700,11700,11700,0
20250331,175100,8649805915,11700,11700,11700,11700,0
20250331,175000,8649805915,11700,11700,11700,11700,0
20250331,174900,8649805915,11700,11700,11700,11700,0
20250331,174800,8649805915,11700,11700,11700,11700,0
20250331,174700,8649805915,11700,11700,11700,11700,0
20250331,174600,8649805915,11700,11700,11700,11700,0
20250331,174500,8649805915,11700,11700,11700,11700,0
20250331,174400,8649805915,11700,11700,11700,11700,0
20250331,174300,8649805915,11700,11700,11700,11700,0
20250331,174200,8649805915,11700,11700,11700,11700,0
20250331,174100,8649805915,11700,11700,11700,11700,0
20250331,174000,8649805915,11700,11700,11700,11700,0
20250331,173900,8649805915,11700,11700,11700,11700,0
20250331,173800,8649805915,11700,11700,11700,11700,0
20250331,173700,8649805915,11700,11700,11700,11700,0
20250331,173600,8649805915,11700,11700,11700,11700,0
20250331,173500,8649805915,11700,11700,11700,11700,0
20250331,173400,8649805915,11700,11700,11700,11700,0
20250331,173300,8649805915,11700,11700,11700,11700,0
20250331,173200,8649805915,11700,11700,11700,11700,0
20250331,173100,8649805915,11700,11700,11700,11700,0
20250331,173000,8649805915,11700,11700,11700,11700,0
20250331,172900,8649805915,11700,11700,11700,11700,0
20250331,172800,8649805915,11700,11700,11700,11700,0
20250331,172700,8649805915,11700,11700,11700,11700,0
20250331,172600,8649805915,11700,11700,11700,11700,0
20250331,172500,8649805915,11700,11700,11700,11700,0
20250331,172400,8649805915,11700,11700,11700,11700,19573
20250331,172300,8649805915,11700,11700,11700,11700,0
20250331,172200,8649805915,11700,11700,11700,11700,0
20250331,172100,8649805915,11700,11700,11700,11700,0
20250331,172000,8649805915,11700,11700,11700,11700,0
20250331,171900,8649805915,11700,11700,11700,11700,0
20250331,171800,8649805915,11700,11700,11700,11700,0
20250331,171700,8649805915,11700,11700,11700,11700,0
20250331,171600,8649805915,11700,11700,11700,11700,0
20250331,171500,8649805915,11700,11700,11700,11700,0
20250331,171400,8649805915,11700,11700,11700,11700,0
20250331,171300,8649805915,11700,11700,11700,11700,0
20250331,171200,8649805915,11700,11700,11700,11700,0
20250331,171100,8649805915,11700,11700,11700,11700,0
20250331,171000,8649805915,11700,11700,11700,11700,0
20250331,170900,8649805915,11700,11700,11700,11700,0
20250331,170800,8649805915,11700,11700,11700,11700,0
20250331,170700,8649805915,11700,11700,11700,11700,0
20250331,170600,8649805915,11700,11700,11700,11700,0
20250331,170500,8649805915,11700,11700,11700,11700,0
20250331,170400,8649805915,11700,11700,11700,11700,0
20250331,170300,8649805915,11700,11700,11700,11700,0
20250331,170200,8649805915,11700,11700,11700,11700,0
20250331,170100,8649805915,11700,11700,11700,11700,0
20250331,170000,8649805915,11700,11700,11700,11700,0
20250331,165900,8649805915,11700,11700,11700,11700,0
20250331,165800,8649805915,11700,11700,11700,11700,0
20250331,165700,8649805915,11700,11700,11700,11700,0
20250331,165600,8649805915,11700,11700,11700,11700,0
20250331,165500,8649805915,11700,11700,11700,11700,0
20250331,165400,8649805915,11700,11700,11700,11700,19573
20250331,165300,8649805915,11700,11700,11700,11700,0
20250331,165200,8649805915,11700,11700,11700,11700,0
20250331,165100,8649805915,11700,11700,11700,11700,0
20250331,165000,8649805915,11700,11700,11700,11700,0
20250331,164900,8649805915,11700,11700,11700,11700,0
20250331,164800,8649805915,11700,11700,11700,11700,0
20250331,164700,8649805915,11700,11700,11700,11700,0
20250331,164600,8649805915,11700,11700,11700,11700,0
20250331,164500,8649805915,11700,11700,11700,11700,0
20250331,164400,8649805915,11700,11700,11700,11700,0
20250331,164300,8649805915,11700,11700,11700,11700,0
20250331,164200,8649805915,11700,11700,11700,11700,0
20250331,164100,8649805915,11700,11700,11700,11700,0
20250331,164000,8649805915,11700,11700,11700,11700,0
20250331,163900,8649805915,11700,11700,11700,11700,0
20250331,163800,8649805915,11700,11700,11700,11700,0
20250331,163700,8649805915,11700,11700,11700,11700,0
20250331,163600,8649805915,11700,11700,11700,11700,0
20250331,163500,8649805915,11700,11700,11700,11700,0
20250331,163400,8649805915,11700,11700,11700,11700,0
20250331,163300,8649805915,11700,11700,11700,11700,0
20250331,163200,8649805915,11700,11700,11700,11700,0
20250331,163100,8649805915,11700,11700,11700,11700,0
20250331,163000,8649805915,11700,11700,11700,11700,0
20250331,162900,8649805915,11700,11700,11700,11700,0
20250331,162800,8649805915,11700,11700,11700,11700,0
20250331,162700,8649805915,11700,11700,11700,11700,0
20250331,162600,8649805915,11700,11700,11700,11700,0
20250331,162500,8649805915,11700,11700,11700,11700,0
20250331,162400,8649805915,11700,11700,11700,11700,19573
20250331,162300,8649805915,11700,11700,11700,11700,0
20250331,162200,8649805915,11700,11700,11700,11700,0
20250331,162100,8649805915,11700,11700,11700,11700,0
20250331,162000,8649805915,11700,11700,11700,11700,0
20250331,161900,8649805915,11700,11700,11700,11700,0
20250331,161800,8649805915,11700,11700,11700,11700,0
20250331,161700,8649805915,11700,11700,11700,11700,0
20250331,161600,8649805915,11700,11700,11700,11700,0
20250331,161500,8649805915,11700,11700,11700,11700,0
20250331,161400,8649805915,11700,11700,11700,11700,0
20250331,161300,8649805915,11700,11700,11700,11700,0
20250331,161200,8649805915,11700,11700,11700,11700,0
20250331,161100,8649805915,11700,11700,11700,11700,0
20250331,161000,8649805915,11700,11700,11700,11700,0
20250331,160900,8649805915,11700,11700,11700,11700,0
20250331,160800,8649805915,11700,11700,11700,11700,0
20250331,160700,8649805915,11700,11700,11700,11700,0
20250331,160600,8649805915,11700,11700,11700,11700,0
20250331,160500,8649805915,11700,11700,11700,11700,0
20250331,160400,8649805915,11700,11700,11700,11700,0
20250331,160300,8649805915,11700,11700,11700,11700,0
20250331,160200,8649805915,11700,11700,11700,11700,0
20250331,160100,8649805915,11700,11700,11700,11700,0
20250331,160000,8649805915,11700,11700,11700,11700,0
20250331,155900,8649805915,11700,11700,11700,11700,0
20250331,155800,8649805915,11700,11700,11700,11700,0
20250331,155700,8649805915,11700,11700,11700,11700,0
20250331,155600,8649805915,11700,11700,11700,11700,0
20250331,155500,8649805915,11700,11700,11700,11700,0
20250331,155400,8649805915,11700,11700,11700,11700,19573
20250331,155300,8649805915,11700,11700,11700,11700,0
20250331,155200,8649805915,11700,11700,11700,11700,0
20250331,155100,8649805915,11700,11700,11700,11700,0
20250331,155000,8649805915,11700,11700,11700,11700,0
20250331,154900,8649805915,11700,11700,11700,11700,0
20250331,154800,8649805915,11700,11700,11700,11700,0
20250331,154700,8649805915,11700,11700,11700,11700,0
20250331,154600,8649805915,11700,11700,11700,11700,0
20250331,154500,8649805915,11700,11700,11700,11700,0
20250331,154400,8649805915,11700,11700,11700,11700,0
20250331,154300,8649805915,11700,11700,11700,11700,0
20250331,154200,8649805915,11700,11700,11700,11700,0
20250331,154100,8649805915,11700,11700,11700,11700,0
20250331,154000,8649805915,11700,11700,11700,11700,0
20250331,153900,8649805915,11700,11700,11700,11700,0
20250331,153800,8649805915,11700,11700,11700,11700,0
20250331,153700,8649805915,11700,11700,11700,11700,0
20250331,153600,8649805915,11700,11700,11700,11700,0
20250331,153500,8649805915,11700,11700,11700,11700,0
20250331,153400,8649805915,11700,11700,11700,11700,0
20250331,153300,8649805915,11700,11700,11700,11700,0
20250331,153200,8649805915,11700,11700,11700,11700,0
20250331,153100,8649805915,11700,11700,11700,11700,0
20250331,153000,8649805915,11700,11700,11700,11700,19573
20250331,152900,8420801815,11740,11740,11740,11740,0
20250331,152800,8420801815,11740,11740,11740,11740,0
20250331,152700,8420801815,11740,11740,11740,11740,0
20250331,152600,8420801815,11740,11740,11740,11740,0
20250331,152500,8420801815,11740,11740,11740,11740,0
20250331,152400,8420801815,11740,11740,11740,11740,0
20250331,152300,8420801815,11740,11740,11740,11740,0
20250331,152200,8420801815,11740,11740,11740,11740,0
20250331,152100,8420801815,11740,11740,11740,11740,0
20250331,152000,8420801815,11740,11740,11740,11740,0
20250331,151900,8420801815,11740,11730,11750,11710,1603
20250331,151800,8401989925,11740,11700,11750,11700,5098
20250331,151700,8342287965,11710,11740,11740,11700,9847
20250331,151600,8227011375,11750,11720,11750,11710,10970
20250331,151500,8098414365,11720,11730,11730,11720,1316
20250331,151400,8082990485,11720,11730,11730,11720,2297
20250331,151300,8056064645,11720,11720,11730,11720,1427
20250331,151200,8039337935,11720,11720,11730,11720,1484
20250331,151100,8021943435,11720,11700,11730,11690,16614
20250331,151000,7827500475,11690,11700,11710,11690,7117
20250331,150900,7744232255,11710,11710,11720,11700,1571
20250331,150800,7725837915,11710,11720,11730,11710,1235
20250331,150700,7711366865,11720,11720,11740,11720,1573
20250331,150600,7692917335,11720,11710,11730,11700,4289
20250331,150500,7642688675,11700,11720,11730,11700,1969
20250331,150400,7619619495,11730,11720,11745,11710,4094
20250331,150300,7571609595,11710,11710,11740,11700,3253
20250331,150200,7533481535,11710,11720,11720,11690,7174
20250331,150100,7449530545,11720,11720,11730,11720,2122
20250331,150000,7424660675,11720,11680,11730,11680,8700
20250331,145900,7322865185,11690,11680,11690,11680,356
20250331,145800,7318703995,11690,11690,11690,11680,792
20250331,145700,7309445815,11690,11700,11700,11690,729
20250331,145600,7300918425,11700,11690,11700,11690,2429
20250331,145500,7272521365,11690,11670,11690,11670,5696
20250331,145400,7205961975,11690,11680,11690,11680,1049
20250331,145300,7193708595,11680,11680,11690,11680,335
20250331,145200,7189795665,11680,11680,11690,11680,2364
20250331,145100,7162183730,11690,11700,11700,11690,269
20250331,145000,7159038600,11700,11700,11700,11690,1171
20250331,144900,7145344900,11720,11710,11720,11710,870
20250331,144800,7135156870,11710,11720,11730,11710,2239
20250331,144700,7108907690,11720,11725,11730,11720,581
20250331,144600,7102094000,11720,11710,11730,11710,1194
20250331,144500,7088106170,11700,11710,11710,11700,420
20250331,144400,7083192110,11710,11690,11710,11690,83
20250331,144300,7082220200,11700,11680,11700,11680,919
20250331,144200,7071473340,11680,11690,11700,11670,6713
20250331,144100,6993058650,11690,11710,11710,11680,5013
20250331,144000,6934451350,11710,11720,11720,11700,736
20250331,143900,6925833380,11720,11720,11720,11720,31
20250331,143800,6925470060,11710,11720,11720,11710,189
20250331,143700,6923256550,11720,11720,11720,11710,341
20250331,143600,6919260540,11720,11710,11720,11700,2502
20250331,143500,6889962570,11710,11710,11710,11700,278
20250331,143400,6886707895,11700,11710,11710,11700,82
20250331,143300,6885748215,11710,11710,11710,11700,94
20250331,143200,6884647990,11710,11710,11720,11710,572
20250331,143100,6877949570,11720,11710,11720,11700,4067
20250331,143000,6830325800,11700,11710,11710,11700,1695
20250331,142900,6810484830,11720,11730,11730,11710,157
20250331,142800,6808644890,11720,11740,11740,11720,763
20250331,142700,6799701040,11730,11750,11750,11730,468
20250331,142600,6794208875,11750,11720,11750,11720,11
20250331,142500,6794079715,11750,11710,11750,11710,356
20250331,142400,6789909585,11740,11710,11740,11710,1331
20250331,142300,6774308765,11710,11720,11720,11710,547
20250331,142200,6767903375,11710,11710,11720,11700,4834
20250331,142100,6711307985,11710,11710,11710,11710,51
20250331,142000,6710710775,11710,11700,11710,11700,267
20250331,141900,6707586535,11710,11710,11710,11710,32
20250331,141800,6707211815,11710,11710,11710,11700,945
20250331,141700,6696148105,11720,11720,11720,11720,38
20250331,141600,6695702745,11710,11710,11720,11710,193
20250331,141500,6693442305,11710,11710,11720,11710,343
20250331,141400,6689425455,11720,11720,11720,11710,1850
20250331,141300,6667743555,11720,11720,11730,11720,884
20250331,141200,6657382025,11730,11730,11730,11720,201
20250331,141100,6655024795,11730,11730,11730,11730,111
20250331,141000,6653722765,11730,11720,11730,11720,195
20250331,140900,6651436435,11730,11730,11730,11730,43
20250331,140800,6650932045,11730,11730,11740,11730,508
20250331,140700,6644972595,11740,11740,11740,11730,1007
20250331,140600,6633150565,11740,11740,11740,11730,1034
20250331,140500,6621013205,11740,11730,11740,11730,966
20250331,140400,6609680185,11730,11720,11730,11710,636
20250331,140300,6602226755,11720,11710,11720,11710,125
20250331,140200,6600761775,11720,11720,11720,11720,31
20250331,140100,6600398455,11720,11720,11720,11720,27
20250331,140000,6600082015,11710,11710,11710,11700,2364
20250331,135900,6572403235,11710,11710,11720,11710,895
20250331,135800,6561922235,11710,11710,11720,11710,857
20250331,135700,6551886715,11710,11720,11720,11710,1577
20250331,135600,6533406185,11710,11720,11720,11710,1089
20250331,135500,6520653745,11720,11710,11720,11710,55
20250331,135400,6520009155,11720,11710,11720,11710,213
20250331,135300,6517512825,11710,11720,11720,11710,131
20250331,135200,6515978045,11710,11720,11720,11710,1469
20250331,135100,6498761385,11720,11720,11720,11710,121
20250331,135000,6497344065,11720,11710,11720,11710,320
20250331,134900,6493596225,11720,11720,11720,11720,638
20250331,134800,6486118865,11720,11720,11730,11720,222
20250331,134700,6483516975,11730,11720,11740,11720,2352
20250331,134600,6455922515,11720,11720,11720,11720,737
20250331,134500,6447284875,11720,11720,11720,11720,30
20250331,134400,6446933275,11720,11710,11720,11710,459
20250331,134300,6441556695,11710,11710,11710,11700,633
20250331,134200,6434148765,11710,11710,11720,11700,898
20250331,134100,6423636245,11700,11680,11720,11680,1506
20250331,134000,6406018105,11700,11700,11730,11660,2189
20250331,133900,6380411975,11730,11730,11740,11690,3424
20250331,133800,6340280235,11720,11710,11720,11690,3278
20250331,133700,6301902285,11710,11700,11710,11690,1489
20250331,133600,6284472565,11690,11670,11690,11660,1836
20250331,133500,6263037995,11660,11650,11660,11650,2332
20250331,133400,6235861035,11650,11650,11650,11640,389
20250331,133300,6231329245,11650,11650,11650,11640,583
20250331,133200,6224537305,11660,11650,11660,11650,514
20250331,133100,6218549155,11660,11660,11670,11660,296
20250331,133000,6215097745,11670,11670,11670,11660,855
20250331,132900,6205126145,11660,11690,11690,11660,303
20250331,132800,6201590335,11690,11650,11690,11640,3980
20250331,132700,6155182105,11650,11650,11660,11650,713
20250331,132600,6146875605,11660,11650,11660,11650,175
20250331,132500,6144836535,11660,11660,11660,11650,108
20250331,132400,6143577535,11660,11650,11660,11650,406
20250331,132300,6138847355,11660,11650,11660,11640,1660
20250331,132200,6119505775,11650,11650,11650,11640,148
20250331,132100,6117782175,11650,11650,11660,11650,264
20250331,132000,6114706525,11650,11650,11650,11640,4557
20250331,131900,6061627535,11650,11675,11680,11640,5619
20250331,131800,5996165505,11675,11675,11680,11675,217
20250331,131700,5993632005,11670,11680,11680,11670,428
20250331,131600,5988636905,11680,11680,11680,11670,155
20250331,131500,5986827015,11680,11680,11680,11680,1162
20250331,131400,5973254855,11680,11680,11690,11680,907
20250331,131300,5962658345,11690,11680,11690,11680,586
20250331,131200,5955812875,11680,11680,11680,11670,175
20250331,131100,5953769075,11680,11680,11680,11680,523
20250331,131000,5947660435,11680,11670,11680,11660,841
20250331,130900,5937846895,11670,11650,11690,11650,84
20250331,130800,5936866675,11650,11680,11680,11650,371
20250331,130700,5932535105,11680,11650,11680,11640,5882
20250331,130600,5863998415,11650,11650,11650,11650,197
20250331,130500,5861703365,11650,11650,11660,11650,1477
20250331,130400,5844496235,11650,11650,11650,11650,919
20250331,130300,5833789885,11650,11650,11650,11650,4146
20250331,130200,5785488985,11660,11660,11660,11650,10
20250331,130100,5785372395,11660,11660,11660,11650,3656
20250331,130000,5742745395,11660,11660,11660,11660,2
20250331,125900,5742722075,11660,11660,11670,11660,393
20250331,125800,5738139685,11660,11670,11670,11660,79
20250331,125700,5737217765,11660,11660,11660,11660,13
20250331,125600,5737066185,11660,11660,11660,11660,119
20250331,125500,5735678645,11660,11660,11660,11660,195
20250331,125400,5733404945,11660,11670,11670,11660,1234
20250331,125300,5719015165,11660,11660,11670,11660,8
20250331,125200,5718921875,11670,11660,11670,11660,34
20250331,125100,5718525295,11660,11660,11670,11660,350
20250331,125000,5714444095,11660,11660,11670,11660,110
20250331,124900,5713161475,11660,11670,11670,11660,539
20250331,124800,5706875505,11670,11670,11670,11670,206
20250331,124700,5704471485,11680,11660,11680,11660,139
20250331,124600,5702850625,11660,11680,11680,11660,272
20250331,124500,5699678605,11690,11665,11690,11660,1199
20250331,124400,5685683450,11665,11670,11670,11660,28
20250331,124300,5685356840,11660,11660,11670,11660,272
20250331,124200,5682183310,11660,11670,11670,11660,1140
20250331,124100,5668881220,11670,11660,11670,11660,1786
20250331,124000,5648056380,11660,11660,11670,11660,502
20250331,123900,5642199060,11660,11670,11670,11660,143
20250331,123800,5640530260,11670,11670,11670,11660,173
20250331,123700,5638511590,11670,11670,11680,11670,446
20250331,123600,5633306570,11680,11680,11680,11680,371
20250331,123500,5628973290,11680,11680,11700,11680,669
20250331,123400,5621154560,11690,11700,11700,11680,105
20250331,123300,5619927570,11730,11700,11730,11680,1613
20250331,123200,5601051420,11700,11660,11700,11660,5011
20250331,123100,5542481080,11660,11660,11660,11650,700
20250331,123000,5534322360,11660,11650,11660,11640,1140
20250331,122900,5521040460,11640,11650,11650,11640,119
20250331,122800,5519654420,11660,11660,11660,11650,1363
20250331,122700,5503766790,11670,11670,11670,11660,1274
20250331,122600,5488901700,11660,11680,11680,11660,870
20250331,122500,5478751080,11670,11640,11680,11640,3414
20250331,122400,5438957060,11640,11650,11650,11630,3990
20250331,122300,5392502660,11650,11650,11650,11650,392
20250331,122200,5387935860,11640,11650,11650,11630,8178
20250331,122100,5292724770,11660,11660,11670,11660,1216
20250331,122000,5278546200,11670,11670,11680,11660,747
20250331,121900,5269832670,11670,11660,11670,11660,2670
20250331,121800,5238694430,11660,11660,11660,11650,54
20250331,121700,5238064810,11650,11650,11650,11650,401
20250331,121600,5233393160,11650,11660,11665,11650,3053
20250331,121500,5197799270,11670,11660,11670,11660,220
20250331,121400,5195231890,11670,11670,11670,11660,691
20250331,121300,5187173720,11670,11670,11670,11660,959
20250331,121200,5175984540,11670,11680,11680,11670,559
20250331,121100,5169460410,11680,11680,11680,11670,479
20250331,121000,5163869830,11670,11670,11680,11660,4313
20250331,120900,5113527900,11670,11690,11690,11670,2163
20250331,120800,5088265350,11680,11695,11700,11680,2991
20250331,120700,5053304560,11700,11690,11700,11690,515
20250331,120600,5047280860,11700,11700,11700,11690,455
20250331,120500,5041958370,11700,11700,11700,11700,2278
20250331,120400,5015305770,11700,11710,11710,11700,5192
20250331,120300,4954536010,11715,11715,11715,11715,2
20250331,120200,4954512580,11720,11710,11720,11710,591
20250331,120100,4947586200,11710,11720,11720,11710,24
20250331,120000,4947304930,11720,11730,11730,11720,181
20250331,115900,4945183600,11720,11725,11725,11720,766
20250331,115800,4936205820,11725,11730,11730,11725,20
20250331,115700,4935971305,11725,11720,11725,11720,130
20250331,115600,4934447700,11730,11730,11730,11730,806
20250331,115500,4924993320,11730,11730,11740,11730,67
20250331,115400,4924207240,11730,11740,11740,11730,124
20250331,115300,4922752190,11740,11740,11740,11740,1
20250331,115200,4922740450,11740,11740,11740,11740,283
20250331,115100,4919418030,11740,11750,11750,11730,1092
20250331,115000,4906598840,11750,11740,11750,11740,403
20250331,114900,4901863770,11750,11730,11750,11730,647
20250331,114800,4894269850,11730,11740,11740,11730,139
20250331,114700,4892638380,11740,11740,11740,11740,236
20250331,114600,4889867740,11730,11750,11750,11730,811
20250331,114500,4880346500,11750,11720,11750,11720,2122
20250331,114400,4855436950,11720,11720,11720,11720,113
20250331,114300,4854112590,11740,11740,11740,11740,0
20250331,114200,4854112590,11740,11710,11740,11700,4962
20250331,114100,4795980280,11720,11710,11720,11710,503
20250331,114000,4790089530,11710,11720,11720,11710,442
20250331,113900,4784913620,11710,11720,11720,11710,328
20250331,113800,4781070360,11720,11720,11720,11710,60
20250331,113700,4780367180,11710,11710,11720,11710,694
20250331,113600,4772234800,11710,11720,11720,11710,192
20250331,113500,4769985730,11710,11720,11720,11710,66
20250331,113400,4769212620,11720,11720,11720,11720,755
20250331,113300,4760364020,11720,11730,11730,11720,150
20250331,113200,4758604790,11730,11710,11730,11710,1228
20250331,113100,4744218750,11710,11700,11710,11700,142
20250331,113000,4742556800,11710,11700,11710,11700,499
20250331,112900,4736718140,11700,11700,11700,11700,1025
20250331,112800,4724725640,11700,11700,11700,11690,1634
20250331,112700,4705609465,11700,11700,11700,11700,420
20250331,112600,4700695465,11700,11700,11710,11700,1081
20250331,112500,4688047755,11700,11700,11710,11700,1599
20250331,112400,4669335245,11700,11710,11720,11690,4952
20250331,112300,4611372675,11700,11720,11720,11700,3433
20250331,112200,4571187235,11710,11710,11720,11710,23
20250331,112100,4570917895,11710,11740,11740,11700,5116
20250331,112000,4510982870,11750,11740,11750,11740,599
20250331,111900,4503950450,11740,11750,11750,11740,1950
20250331,111800,4481053830,11750,11730,11750,11730,358
20250331,111700,4476850550,11730,11730,11770,11730,1666
20250331,111600,4457296600,11730,11750,11750,11720,1429
20250331,111500,4440522440,11750,11740,11750,11740,887
20250331,111400,4430105830,11740,11740,11750,11710,2731
20250331,111300,4398089900,11740,11750,11760,11740,933
20250331,111200,4387130910,11750,11770,11770,11740,5754
20250331,111100,4319509785,11760,11810,11810,11760,14640
20250331,111000,4146846790,11805,11800,11810,11800,159
20250331,110900,4144969240,11800,11810,11810,11800,3608
20250331,110800,4102369290,11810,11820,11830,11810,2309
20250331,110700,4075077285,11830,11840,11840,11820,1633
20250331,110600,4055749175,11840,11840,11840,11830,139
20250331,110500,4054104005,11840,11870,11870,11830,4154
20250331,110400,4004916715,11860,11860,11870,11860,316
20250331,110300,4001168885,11870,11870,11870,11860,858
20250331,110200,3990991095,11870,11880,11880,11870,1984
20250331,110100,3967440715,11880,11880,11880,11870,984
20250331,110000,3955752145,11880,11870,11880,11870,1498
20250331,105900,3937956075,11880,11900,11900,11870,2312
20250331,105800,3910488515,11900,11900,11910,11900,580
20250331,105700,3903586505,11910,11880,11930,11880,6303
20250331,105600,3828577775,11890,11860,11890,11860,1515
20250331,105500,3810580615,11870,11890,11890,11870,260
20250331,105400,3807491815,11890,11860,11890,11860,3679
20250331,105300,3763844925,11860,11860,11860,11850,329
20250331,105200,3759943535,11850,11850,11860,11840,6797
20250331,105100,3679399615,11860,11850,11860,11850,5919
20250331,105000,3609259395,11850,11870,11880,11850,10930
20250331,104900,3479580815,11870,11900,11900,11870,3203
20250331,104800,3441535635,11890,11900,11900,11890,2997
20250331,104700,3405898985,11900,11910,11910,11900,3255
20250331,104600,3367155705,11910,11920,11920,11910,243
20250331,104500,3364261515,11920,11920,11930,11910,1704
20250331,104400,3343954015,11930,11930,11930,11930,103
20250331,104300,3342725225,11930,11930,11930,11920,606
20250331,104200,3335500675,11930,11925,11930,11925,478
20250331,104100,3329798160,11925,11930,11930,11920,115
20250331,104000,3328426375,11930,11930,11930,11920,2820
20250331,103900,3294796965,11930,11950,11950,11920,619
20250331,103800,3287412935,11950,11910,11965,11910,3851
20250331,103700,3241522720,11910,11910,11910,11905,1081
20250331,103600,3228648015,11910,11930,11930,11900,6351
20250331,103500,3153018805,11930,11930,11930,11920,441
20250331,103400,3147761125,11920,11920,11930,11920,1149
20250331,103300,3134060655,11930,11940,11945,11920,1746
20250331,103200,3113227060,11940,11950,11950,11940,741
20250331,103100,3104378340,11950,11940,11950,11940,412
20250331,103000,3099457110,11950,11990,12000,11940,4879
20250331,102900,3041056420,11990,11980,12000,11980,836
20250331,102800,3031033650,11980,11990,11990,11980,993
20250331,102700,3019131810,11980,11980,11980,11980,924
20250331,102600,3008062290,11990,12010,12010,11990,455
20250331,102500,3002605410,12010,12010,12020,12010,163
20250331,102400,3000647740,12000,12000,12020,12000,685
20250331,102300,2992424180,12000,12020,12020,11990,2901
20250331,102200,2957611090,12020,12030,12030,12020,931
20250331,102100,2946420340,12030,12020,12040,12010,1320
20250331,102000,2930555840,12020,12040,12050,12020,691
20250331,101900,2922234880,12040,12020,12060,12010,3506
20250331,101800,2880048065,12020,12010,12030,12000,2080
20250331,101700,2855044495,12010,12010,12010,12010,451
20250331,101600,2849627985,12010,11990,12020,11990,267
20250331,101500,2846424485,11990,12010,12050,11980,1875
20250331,101400,2823902675,12010,11990,12020,11990,1945
20250331,101300,2800559105,11990,11980,12000,11980,1632
20250331,101200,2780990885,11980,11980,11990,11980,600
20250331,101100,2773802795,11980,11980,11990,11970,1015
20250331,101000,2761643315,11970,11970,11970,11960,1630
20250331,100900,2742137135,11970,11970,11970,11960,236
20250331,100800,2739312265,11970,11990,11990,11960,1699
20250331,100700,2718980835,11980,11970,12000,11970,1487
20250331,100600,2701167405,11970,11950,11970,11950,1106
20250331,100500,2687946015,11960,11950,11960,11950,528
20250331,100400,2681635275,11960,11940,11960,11940,1638
20250331,100300,2662067525,11940,11950,11950,11940,1077
20250331,100200,2649199485,11950,11930,11950,11920,506
20250331,100100,2643161245,11930,11930,11950,11930,1547
20250331,100000,2624681975,11920,11920,11930,11920,846
20250331,095900,2614597115,11920,11910,11920,11910,2107
20250331,095800,2589502585,11910,11920,11920,11910,109
20250331,095700,2588203485,11920,11920,11930,11920,366
20250331,095600,2583838685,11920,11930,11930,11920,799
20250331,095500,2574313095,11930,11920,11940,11920,645
20250331,095400,2566621025,11910,11930,11940,11910,1031
20250331,095300,2554324955,11940,11930,11960,11930,1980
20250331,095200,2530677945,11930,11940,11940,11900,367
20250331,095100,2526307055,11940,11900,11940,11900,1360
20250331,095000,2510104175,11890,11880,11890,11870,3088
20250331,094900,2473411875,11890,11880,11890,11860,2186
20250331,094800,2447456985,11880,11900,11900,11880,4657
20250331,094700,2392107765,11900,11910,11940,11900,1204
20250331,094600,2377756535,11910,11910,11910,11880,1106
20250331,094500,2364586515,11890,11930,11930,11890,7852
20250331,094400,2271133615,11940,11940,11950,11940,857
20250331,094300,2260896805,11950,11940,11950,11920,1099
20250331,094200,2247793865,11950,11960,11960,11940,744
20250331,094100,2238906755,11960,11930,11960,11910,3269
20250331,094000,2199905375,11930,11930,11960,11920,1029
20250331,093900,2187627075,11930,11920,11930,11920,773
20250331,093800,2178407585,11920,11910,11920,11910,1236
20250331,093700,2163684635,11910,11910,11920,11900,1150
20250331,093600,2149983625,11910,11930,11960,11910,2717
20250331,093500,2117610665,11930,11960,11960,11930,496
20250331,093400,2111690515,11960,11920,11960,11910,2217
20250331,093300,2085259145,11920,11940,11940,11910,569
20250331,093200,2078474335,11940,11940,11940,11900,3668
20250331,093100,2034775445,11940,11980,11980,11940,1469
20250331,093000,2017205225,11990,12040,12040,11990,2835
20250331,092900,1983169675,12030,12030,12100,12030,4863
20250331,092800,1924575485,12020,11980,12020,11980,8578
20250331,092700,1821651115,11980,11950,11990,11950,2496
20250331,092600,1791761475,11960,11950,11970,11940,1595
20250331,092500,1772698285,11960,11950,11980,11920,3654
20250331,092400,1728982495,11950,11910,11950,11900,4433
20250331,092300,1676115785,11900,11890,11910,11885,2465
20250331,092200,1646788240,11890,11860,11910,11860,1368
20250331,092100,1630523010,11880,11850,11910,11850,8050
20250331,092000,1535037770,11860,11870,11880,11850,3861
20250331,091900,1489253250,11860,11890,11900,11860,4062
20250331,091800,1440999250,11890,11900,11900,11860,4034
20250331,091700,1393085250,11900,11930,11930,11890,1362
20250331,091600,1376863070,11930,11900,11940,11890,5849
20250331,091500,1307152280,11910,11880,11920,11870,3487
20250331,091400,1265715340,11880,11920,11930,11880,2686
20250331,091300,1233761560,11910,11940,11950,11900,2203
20250331,091200,1207497700,11940,11960,11960,11940,2402
20250331,091100,1178780280,11950,11970,11980,11930,3271
20250331,091000,1139660120,11960,11930,11960,11920,3154
20250331,090900,1101992900,11930,11860,11950,11860,3800
20250331,090800,1056714600,11890,11860,11910,11840,2106
20250331,090700,1031745770,11860,11880,11910,11850,5220
20250331,090600,969769760,11880,11850,11880,11830,3822
20250331,090500,924458470,11830,11890,11890,11830,14279
20250331,090400,755207160,11890,11890,11900,11850,7853
20250331,090300,661910580,11890,11920,11930,11890,4163
20250331,090200,612316950,11930,11920,11980,11910,4024
20250331,090100,564264530,11910,11870,11950,11870,7764
20250331,090000,471855640,11860,11900,11970,11800,39733