stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,201100,120444172000,79000,79000,79000,79000,367840
20250331,201000,120444172000,79000,79000,79000,79000,0
20250331,200900,120444172000,79000,79000,79000,79000,0
20250331,200800,120444172000,79000,79000,79000,79000,0
20250331,200700,120444172000,79000,79000,79000,79000,0
20250331,200600,120444172000,79000,79000,79000,79000,0
20250331,200500,120444172000,79000,79000,79000,79000,0
20250331,200400,120444172000,79000,79000,79000,79000,0
20250331,200300,120444172000,79000,79000,79000,79000,0
20250331,200200,120444172000,79000,79000,79000,79000,0
20250331,200100,120444172000,79000,79000,79000,79000,0
20250331,200000,120444172000,79000,79000,79000,79000,0
20250331,195900,120444172000,79000,79000,79000,79000,0
20250331,195800,120444172000,79000,79000,79000,79000,0
20250331,195700,120444172000,79000,79000,79000,79000,0
20250331,195600,120444172000,79000,79000,79000,79000,0
20250331,195500,120444172000,79000,79000,79000,79000,0
20250331,195400,120444172000,79000,79000,79000,79000,0
20250331,195300,120444172000,79000,79000,79000,79000,0
20250331,195200,120444172000,79000,79000,79000,79000,0
20250331,195100,120444172000,79000,79000,79000,79000,0
20250331,195000,120444172000,79000,79000,79000,79000,0
20250331,194900,120444172000,79000,79000,79000,79000,0
20250331,194800,120444172000,79000,79000,79000,79000,0
20250331,194700,120444172000,79000,79000,79000,79000,0
20250331,194600,120444172000,79000,79000,79000,79000,0
20250331,194500,120444172000,79000,79000,79000,79000,0
20250331,194400,120444172000,79000,79000,79000,79000,0
20250331,194300,120444172000,79000,79000,79000,79000,0
20250331,194200,120444172000,79000,79000,79000,79000,0
20250331,194100,120444172000,79000,79000,79000,79000,367840
20250331,194000,120444172000,79000,79000,79000,79000,0
20250331,193900,120444172000,79000,79000,79000,79000,0
20250331,193800,120444172000,79000,79000,79000,79000,0
20250331,193700,120444172000,79000,79000,79000,79000,0
20250331,193600,120444172000,79000,79000,79000,79000,0
20250331,193500,120444172000,79000,79000,79000,79000,0
20250331,193400,120444172000,79000,79000,79000,79000,0
20250331,193300,120444172000,79000,79000,79000,79000,0
20250331,193200,120444172000,79000,79000,79000,79000,0
20250331,193100,120444172000,79000,79000,79000,79000,0
20250331,193000,120444172000,79000,79000,79000,79000,0
20250331,192900,120444172000,79000,79000,79000,79000,0
20250331,192800,120444172000,79000,79000,79000,79000,0
20250331,192700,120444172000,79000,79000,79000,79000,0
20250331,192600,120444172000,79000,79000,79000,79000,0
20250331,192500,120444172000,79000,79000,79000,79000,0
20250331,192400,120444172000,79000,79000,79000,79000,0
20250331,192300,120444172000,79000,79000,79000,79000,0
20250331,192200,120444172000,79000,79000,79000,79000,0
20250331,192100,120444172000,79000,79000,79000,79000,0
20250331,192000,120444172000,79000,79000,79000,79000,0
20250331,191900,120444172000,79000,79000,79000,79000,0
20250331,191800,120444172000,79000,79000,79000,79000,0
20250331,191700,120444172000,79000,79000,79000,79000,0
20250331,191600,120444172000,79000,79000,79000,79000,0
20250331,191500,120444172000,79000,79000,79000,79000,0
20250331,191400,120444172000,79000,79000,79000,79000,0
20250331,191300,120444172000,79000,79000,79000,79000,0
20250331,191200,120444172000,79000,79000,79000,79000,0
20250331,191100,120444172000,79000,79000,79000,79000,367840
20250331,191000,120444172000,79000,79000,79000,79000,0
20250331,190900,120444172000,79000,79000,79000,79000,0
20250331,190800,120444172000,79000,79000,79000,79000,0
20250331,190700,120444172000,79000,79000,79000,79000,0
20250331,190600,120444172000,79000,79000,79000,79000,0
20250331,190500,120444172000,79000,79000,79000,79000,0
20250331,190400,120444172000,79000,79000,79000,79000,0
20250331,190300,120444172000,79000,79000,79000,79000,0
20250331,190200,120444172000,79000,79000,79000,79000,0
20250331,190100,120444172000,79000,79000,79000,79000,0
20250331,190000,120444172000,79000,79000,79000,79000,0
20250331,185900,120444172000,79000,79000,79000,79000,0
20250331,185800,120444172000,79000,79000,79000,79000,0
20250331,185700,120444172000,79000,79000,79000,79000,0
20250331,185600,120444172000,79000,79000,79000,79000,0
20250331,185500,120444172000,79000,79000,79000,79000,0
20250331,185400,120444172000,79000,79000,79000,79000,0
20250331,185300,120444172000,79000,79000,79000,79000,0
20250331,185200,120444172000,79000,79000,79000,79000,0
20250331,185100,120444172000,79000,79000,79000,79000,0
20250331,185000,120444172000,79000,79000,79000,79000,0
20250331,184900,120444172000,79000,79000,79000,79000,0
20250331,184800,120444172000,79000,79000,79000,79000,0
20250331,184700,120444172000,79000,79000,79000,79000,0
20250331,184600,120444172000,79000,79000,79000,79000,0
20250331,184500,120444172000,79000,79000,79000,79000,0
20250331,184400,120444172000,79000,79000,79000,79000,0
20250331,184300,120444172000,79000,79000,79000,79000,0
20250331,184200,120444172000,79000,79000,79000,79000,0
20250331,184100,120444172000,79000,79000,79000,79000,367840
20250331,184000,120444172000,79000,79000,79000,79000,0
20250331,183900,120444172000,79000,79000,79000,79000,0
20250331,183800,120444172000,79000,79000,79000,79000,0
20250331,183700,120444172000,79000,79000,79000,79000,0
20250331,183600,120444172000,79000,79000,79000,79000,0
20250331,183500,120444172000,79000,79000,79000,79000,0
20250331,183400,120444172000,79000,79000,79000,79000,0
20250331,183300,120444172000,79000,79000,79000,79000,0
20250331,183200,120444172000,79000,79000,79000,79000,0
20250331,183100,120444172000,79000,79000,79000,79000,0
20250331,183000,120444172000,79000,79000,79000,79000,0
20250331,182900,120444172000,79000,79000,79000,79000,0
20250331,182800,120444172000,79000,79000,79000,79000,0
20250331,182700,120444172000,79000,79000,79000,79000,0
20250331,182600,120444172000,79000,79000,79000,79000,0
20250331,182500,120444172000,79000,79000,79000,79000,0
20250331,182400,120444172000,79000,79000,79000,79000,0
20250331,182300,120444172000,79000,79000,79000,79000,0
20250331,182200,120444172000,79000,79000,79000,79000,0
20250331,182100,120444172000,79000,79000,79000,79000,0
20250331,182000,120444172000,79000,79000,79000,79000,0
20250331,181900,120444172000,79000,79000,79000,79000,0
20250331,181800,120444172000,79000,79000,79000,79000,0
20250331,181700,120444172000,79000,79000,79000,79000,0
20250331,181600,120444172000,79000,79000,79000,79000,0
20250331,181500,120444172000,79000,79000,79000,79000,0
20250331,181400,120444172000,79000,79000,79000,79000,0
20250331,181300,120444172000,79000,79000,79000,79000,0
20250331,181200,120444172000,79000,79000,79000,79000,0
20250331,181100,120444172000,79000,79000,79000,79000,367840
20250331,181000,120444172000,79000,79000,79000,79000,0
20250331,180900,120444172000,79000,79000,79000,79000,0
20250331,180800,120444172000,79000,79000,79000,79000,0
20250331,180700,120444172000,79000,79000,79000,79000,0
20250331,180600,120444172000,79000,79000,79000,79000,0
20250331,180500,120444172000,79000,79000,79000,79000,0
20250331,180400,120444172000,79000,79000,79000,79000,0
20250331,180300,120444172000,79000,79000,79000,79000,0
20250331,180200,120444172000,79000,79000,79000,79000,0
20250331,180100,120444172000,79000,79000,79000,79000,0
20250331,180000,120444172000,79000,79000,79000,79000,0
20250331,175900,120444172000,79000,79000,79000,79000,0
20250331,175800,120444172000,79000,79000,79000,79000,0
20250331,175700,120444172000,79000,79000,79000,79000,0
20250331,175600,120444172000,79000,79000,79000,79000,0
20250331,175500,120444172000,79000,79000,79000,79000,0
20250331,175400,120444172000,79000,79000,79000,79000,0
20250331,175300,120444172000,79000,79000,79000,79000,0
20250331,175200,120444172000,79000,79000,79000,79000,0
20250331,175100,120444172000,79000,79000,79000,79000,0
20250331,175000,120444172000,79000,79000,79000,79000,0
20250331,174900,120444172000,79000,79000,79000,79000,0
20250331,174800,120444172000,79000,79000,79000,79000,0
20250331,174700,120444172000,79000,79000,79000,79000,0
20250331,174600,120444172000,79000,79000,79000,79000,0
20250331,174500,120444172000,79000,79000,79000,79000,0
20250331,174400,120444172000,79000,79000,79000,79000,0
20250331,174300,120444172000,79000,79000,79000,79000,0
20250331,174200,120444172000,79000,79000,79000,79000,0
20250331,174100,120444172000,79000,79000,79000,79000,367840
20250331,174000,120444172000,79000,79000,79000,79000,0
20250331,173900,120444172000,79000,79000,79000,79000,0
20250331,173800,120444172000,79000,79000,79000,79000,0
20250331,173700,120444172000,79000,79000,79000,79000,0
20250331,173600,120444172000,79000,79000,79000,79000,0
20250331,173500,120444172000,79000,79000,79000,79000,0
20250331,173400,120444172000,79000,79000,79000,79000,0
20250331,173300,120444172000,79000,79000,79000,79000,0
20250331,173200,120444172000,79000,79000,79000,79000,0
20250331,173100,120444172000,79000,79000,79000,79000,0
20250331,173000,120444172000,79000,79000,79000,79000,0
20250331,172900,120444172000,79000,79000,79000,79000,0
20250331,172800,120444172000,79000,79000,79000,79000,0
20250331,172700,120444172000,79000,79000,79000,79000,0
20250331,172600,120444172000,79000,79000,79000,79000,0
20250331,172500,120444172000,79000,79000,79000,79000,0
20250331,172400,120444172000,79000,79000,79000,79000,0
20250331,172300,120444172000,79000,79000,79000,79000,0
20250331,172200,120444172000,79000,79000,79000,79000,0
20250331,172100,120444172000,79000,79000,79000,79000,0
20250331,172000,120444172000,79000,79000,79000,79000,0
20250331,171900,120444172000,79000,79000,79000,79000,0
20250331,171800,120444172000,79000,79000,79000,79000,0
20250331,171700,120444172000,79000,79000,79000,79000,0
20250331,171600,120444172000,79000,79000,79000,79000,0
20250331,171500,120444172000,79000,79000,79000,79000,0
20250331,171400,120444172000,79000,79000,79000,79000,0
20250331,171300,120444172000,79000,79000,79000,79000,0
20250331,171200,120444172000,79000,79000,79000,79000,0
20250331,171100,120444172000,79000,79000,79000,79000,367840
20250331,171000,120444172000,79000,79000,79000,79000,0
20250331,170900,120444172000,79000,79000,79000,79000,0
20250331,170800,120444172000,79000,79000,79000,79000,0
20250331,170700,120444172000,79000,79000,79000,79000,0
20250331,170600,120444172000,79000,79000,79000,79000,0
20250331,170500,120444172000,79000,79000,79000,79000,0
20250331,170400,120444172000,79000,79000,79000,79000,0
20250331,170300,120444172000,79000,79000,79000,79000,0
20250331,170200,120444172000,79000,79000,79000,79000,0
20250331,170100,120444172000,79000,79000,79000,79000,0
20250331,170000,120444172000,79000,79000,79000,79000,0
20250331,165900,120444172000,79000,79000,79000,79000,0
20250331,165800,120444172000,79000,79000,79000,79000,0
20250331,165700,120444172000,79000,79000,79000,79000,0
20250331,165600,120444172000,79000,79000,79000,79000,0
20250331,165500,120444172000,79000,79000,79000,79000,0
20250331,165400,120444172000,79000,79000,79000,79000,0
20250331,165300,120444172000,79000,79000,79000,79000,0
20250331,165200,120444172000,79000,79000,79000,79000,0
20250331,165100,120444172000,79000,79000,79000,79000,0
20250331,165000,120444172000,79000,79000,79000,79000,0
20250331,164900,120444172000,79000,79000,79000,79000,0
20250331,164800,120444172000,79000,79000,79000,79000,0
20250331,164700,120444172000,79000,79000,79000,79000,0
20250331,164600,120444172000,79000,79000,79000,79000,0
20250331,164500,120444172000,79000,79000,79000,79000,0
20250331,164400,120444172000,79000,79000,79000,79000,0
20250331,164300,120444172000,79000,79000,79000,79000,0
20250331,164200,120444172000,79000,79000,79000,79000,0
20250331,164100,120444172000,79000,79000,79000,79000,367840
20250331,164000,120444172000,79000,79000,79000,79000,0
20250331,163900,120444172000,79000,79000,79000,79000,0
20250331,163800,120444172000,79000,79000,79000,79000,0
20250331,163700,120444172000,79000,79000,79000,79000,0
20250331,163600,120444172000,79000,79000,79000,79000,0
20250331,163500,120444172000,79000,79000,79000,79000,0
20250331,163400,120444172000,79000,79000,79000,79000,0
20250331,163300,120444172000,79000,79000,79000,79000,0
20250331,163200,120444172000,79000,79000,79000,79000,0
20250331,163100,120444172000,79000,79000,79000,79000,0
20250331,163000,120444172000,79000,79000,79000,79000,0
20250331,162900,120444172000,79000,79000,79000,79000,0
20250331,162800,120444172000,79000,79000,79000,79000,0
20250331,162700,120444172000,79000,79000,79000,79000,0
20250331,162600,120444172000,79000,79000,79000,79000,0
20250331,162500,120444172000,79000,79000,79000,79000,0
20250331,162400,120444172000,79000,79000,79000,79000,0
20250331,162300,120444172000,79000,79000,79000,79000,0
20250331,162200,120444172000,79000,79000,79000,79000,0
20250331,162100,120444172000,79000,79000,79000,79000,0
20250331,162000,120444172000,79000,79000,79000,79000,0
20250331,161900,120444172000,79000,79000,79000,79000,0
20250331,161800,120444172000,79000,79000,79000,79000,0
20250331,161700,120444172000,79000,79000,79000,79000,0
20250331,161600,120444172000,79000,79000,79000,79000,0
20250331,161500,120444172000,79000,79000,79000,79000,0
20250331,161400,120444172000,79000,79000,79000,79000,0
20250331,161300,120444172000,79000,79000,79000,79000,0
20250331,161200,120444172000,79000,79000,79000,79000,0
20250331,161100,120444172000,79000,79000,79000,79000,367840
20250331,161000,120444172000,79000,79000,79000,79000,0
20250331,160900,120444172000,79000,79000,79000,79000,0
20250331,160800,120444172000,79000,79000,79000,79000,0
20250331,160700,120444172000,79000,79000,79000,79000,0
20250331,160600,120444172000,79000,79000,79000,79000,0
20250331,160500,120444172000,79000,79000,79000,79000,0
20250331,160400,120444172000,79000,79000,79000,79000,0
20250331,160300,120444172000,79000,79000,79000,79000,0
20250331,160200,120444172000,79000,79000,79000,79000,0
20250331,160100,120444172000,79000,79000,79000,79000,0
20250331,160000,120444172000,79000,79000,79000,79000,0
20250331,155900,120444172000,79000,79000,79000,79000,0
20250331,155800,120444172000,79000,79000,79000,79000,0
20250331,155700,120444172000,79000,79000,79000,79000,0
20250331,155600,120444172000,79000,79000,79000,79000,0
20250331,155500,120444172000,79000,79000,79000,79000,0
20250331,155400,120444172000,79000,79000,79000,79000,0
20250331,155300,120444172000,79000,79000,79000,79000,0
20250331,155200,120444172000,79000,79000,79000,79000,0
20250331,155100,120444172000,79000,79000,79000,79000,0
20250331,155000,120444172000,79000,79000,79000,79000,0
20250331,154900,120444172000,79000,79000,79000,79000,0
20250331,154800,120444172000,79000,79000,79000,79000,0
20250331,154700,120444172000,79000,79000,79000,79000,0
20250331,154600,120444172000,79000,79000,79000,79000,0
20250331,154500,120444172000,79000,79000,79000,79000,0
20250331,154400,120444172000,79000,79000,79000,79000,0
20250331,154300,120444172000,79000,79000,79000,79000,0
20250331,154200,120444172000,79000,79000,79000,79000,0
20250331,154100,120444172000,79000,79000,79000,79000,367840
20250331,154000,120444172000,79000,79000,79000,79000,0
20250331,153900,120444172000,79000,79000,79000,79000,0
20250331,153800,120444172000,79000,79000,79000,79000,0
20250331,153700,120444172000,79000,79000,79000,79000,0
20250331,153600,120444172000,79000,79000,79000,79000,0
20250331,153500,120444172000,79000,79000,79000,79000,0
20250331,153400,120444172000,79000,79000,79000,79000,0
20250331,153300,120444172000,79000,79000,79000,79000,0
20250331,153200,120444172000,79000,79000,79000,79000,0
20250331,153100,120444172000,79000,79000,79000,79000,0
20250331,153000,120444172000,79000,79000,79000,79000,367840
20250331,152900,91384812000,79000,79000,79000,79000,0
20250331,152800,91384812000,79000,79000,79000,79000,0
20250331,152700,91384812000,79000,79000,79000,79000,0
20250331,152600,91384812000,79000,79000,79000,79000,0
20250331,152500,91384812000,79000,79000,79000,79000,0
20250331,152400,91384812000,79000,79000,79000,79000,0
20250331,152300,91384812000,79000,79000,79000,79000,0
20250331,152200,91384812000,79000,79000,79000,79000,0
20250331,152100,91384812000,79000,79000,79000,79000,0
20250331,152000,91384812000,79000,79000,79000,79000,0
20250331,151900,91384812000,79000,79100,79200,79000,1025
20250331,151800,91303708800,79100,79100,79100,79000,1051
20250331,151700,91220582250,79100,79100,79100,79000,3772
20250331,151600,90922447050,79100,79100,79100,79000,1765
20250331,151500,90782839550,79000,79000,79100,79000,1749
20250331,151400,90644572850,79000,78900,79100,78900,19929
20250331,151300,89071533650,78900,78900,78900,78800,4766
20250331,151200,88695621550,78900,79000,79100,78900,7408
20250331,151100,88110540550,79000,79100,79100,79000,3405
20250331,151000,87841494050,79100,79000,79100,79000,2852
20250331,150900,87616129950,79000,79000,79100,78900,7916
20250331,150800,86990725750,79000,79100,79100,79000,2577
20250331,150700,86787080450,79000,79100,79100,79000,1868
20250331,150600,86639441850,79000,79100,79100,79000,1991
20250331,150500,86482081050,79100,79100,79100,79000,2081
20250331,150400,86317602550,79000,79100,79100,79000,1475
20250331,150300,86201010650,79100,79100,79100,79000,1448
20250331,150200,86086510250,79000,79100,79100,79000,1158
20250331,150100,85994945750,79000,79100,79100,79000,1711
20250331,150000,85859715450,79000,79100,79100,79000,14424
20250331,145900,84720147650,79100,79000,79100,79000,1312
20250331,145800,84616414450,79000,79000,79100,79000,1668
20250331,145700,84484567150,79000,79100,79100,78900,6540
20250331,145600,83967902750,79100,78900,79100,78800,22813
20250331,145500,82166533450,78900,78900,78900,78800,1331
20250331,145400,82061521050,78900,78900,78900,78800,1033
20250331,145300,81980077350,78900,78900,78900,78800,744
20250331,145200,81921400550,78900,78900,78900,78800,1348
20250331,145100,81815065850,78900,78900,79000,78800,4612
20250331,145000,81451166950,78800,78900,78900,78800,2153
20250331,144900,81281323700,78900,78900,79100,78800,5802
20250331,144800,80823549000,78800,78900,79000,78800,6958
20250331,144700,80274704600,78900,79000,79100,78900,2693
20250331,144600,80062045500,79100,79000,79100,78900,4131
20250331,144500,79735559200,79000,78900,79100,78800,3163
20250331,144400,79485866800,78800,78900,79000,78800,5157
20250331,144300,79078909000,78900,78900,79000,78800,7004
20250331,144200,78526186000,78900,79000,79000,78900,2550
20250331,144100,78324770100,78900,79000,79000,78800,4720
20250331,144000,77952121100,78900,79000,79000,78800,2009
20250331,143900,77793592500,79100,78900,79100,78700,9337
20250331,143800,77057193300,78900,78800,78900,78700,2432
20250331,143700,76865535000,78800,78900,78900,78700,3742
20250331,143600,76570535100,78800,78800,78900,78800,3605
20250331,143500,76286329400,78800,78800,78800,78700,1621
20250331,143400,76158601700,78800,79000,79000,78700,3019
20250331,143300,75920458900,78900,78800,79000,78800,3955
20250331,143200,75608579800,78800,78900,78900,78700,3552
20250331,143100,75328553900,78800,78800,78900,78800,2056
20250331,143000,75166403800,78800,78800,78900,78600,3781
20250331,142900,74868412400,78800,78900,79000,78800,2742
20250331,142800,74652098700,79000,78900,79000,78800,2891
20250331,142700,74424026700,78800,78900,78900,78800,3452
20250331,142600,74151693700,78900,79000,79100,78700,4881
20250331,142500,73766731300,79000,79100,79100,78900,3077
20250331,142400,73523537000,79100,79100,79100,79000,2502
20250331,142300,73325654400,79100,78900,79100,78900,4735
20250331,142200,72951726000,78900,78900,79100,78800,8539
20250331,142100,72277267000,78900,79000,79100,78900,3076
20250331,142000,72034309300,78900,78900,79000,78800,5488
20250331,141900,71601019400,78900,78900,79100,78900,2998
20250331,141800,71364224200,78900,79000,79000,78900,3639
20250331,141700,71076809800,79000,79000,79100,78900,2837
20250331,141600,70852713750,79000,79000,79100,78900,3385
20250331,141500,70585356050,79000,79000,79000,78900,2607
20250331,141400,70379428550,79000,79000,79100,78900,3064
20250331,141300,70137379150,79000,79000,79100,78900,3883
20250331,141200,69830614250,79000,79000,79100,78900,1823
20250331,141100,69686604850,79100,79000,79100,78900,4669
20250331,141000,69317648450,79000,79000,79100,78900,954
20250331,140900,69242277350,79100,78900,79100,78900,4404
20250331,140800,68894345450,79000,79100,79100,78900,3288
20250331,140700,68634508550,79100,79100,79100,79000,2714
20250331,140600,68419867650,79100,79100,79100,79000,2603
20250331,140500,68213998850,79000,79100,79100,79000,1449
20250331,140400,68099417950,79100,79000,79100,78900,3196
20250331,140300,67846805650,79000,79000,79000,78900,2222
20250331,140200,67671295250,78900,79000,79000,78900,3426
20250331,140100,67400668150,79000,78900,79000,78900,1944
20250331,140000,67247132950,78900,79000,79000,78900,4583
20250331,135900,66885114950,79000,78900,79000,78800,2927
20250331,135800,66654059350,78900,78800,78900,78800,1721
20250331,135700,66518292150,78800,78900,79000,78800,2556
20250331,135600,66316643750,78800,78900,78900,78800,1919
20250331,135500,66165288550,78900,78800,78900,78800,2448
20250331,135400,65972160850,78900,78900,78900,78800,395
20250331,135300,65941026150,78800,78800,78800,78700,2599
20250331,135200,65736227750,78800,78700,78900,78700,2930
20250331,135100,65505366250,78700,78700,78800,78700,1469
20250331,135000,65389629650,78700,78800,78800,78700,5430
20250331,134900,64961769650,78900,78900,78900,78800,1801
20250331,134800,64819689650,79000,78900,79000,78800,3207
20250331,134700,64566728850,78900,78800,78900,78800,1412
20250331,134600,64455341550,78800,78900,78900,78800,2506
20250331,134500,64257638850,78900,78900,78900,78800,2411
20250331,134400,64067435550,78800,78800,78900,78800,1779
20250331,134300,63927135550,78800,78900,79000,78800,2534
20250331,134200,63727232950,78800,78800,79000,78800,1608
20250331,134100,63600355850,79000,78800,79000,78800,2456
20250331,134000,63406609650,78800,78900,78900,78800,2427
20250331,133900,63215201350,78900,79000,79000,78800,4089
20250331,133800,62892420450,79000,78900,79000,78900,2667
20250331,133700,62681778900,79000,79000,79100,78900,2744
20250331,133600,62464909250,79100,78900,79100,78900,3113
20250331,133500,62219017550,79000,79000,79100,78900,2559
20250331,133400,62016880150,79000,79000,79000,78900,2795
20250331,133300,61796140650,79000,79000,79000,78900,1362
20250331,133200,61688544150,78900,79100,79100,78900,18090
20250331,133100,60259581550,79000,79100,79100,79000,2629
20250331,133000,60051675250,79000,79100,79200,79000,1772
20250331,132900,59911514150,79200,79100,79200,79100,3743
20250331,132800,59615207950,79200,79200,79200,79100,1352
20250331,132700,59508145750,79200,79200,79200,79100,2328
20250331,132600,59323781850,79100,79300,79300,79100,1703
20250331,132500,59188925750,79300,79200,79300,79100,2822
20250331,132400,58965477850,79100,79100,79200,79000,1980
20250331,132300,58808869050,79000,79100,79200,79000,2401
20250331,132200,58619028050,79100,79200,79300,79100,4743
20250331,132100,58243332550,79200,79100,79300,79100,1638
20250331,132000,58113603250,79100,79000,79200,79000,1354
20250331,131900,58006496450,79100,79000,79100,79000,1167
20250331,131800,57914194450,79100,79100,79100,79000,2122
20250331,131700,57746345750,79100,79000,79100,79000,2141
20250331,131600,57576999950,79000,79100,79200,79000,3161
20250331,131500,57326914050,79200,79100,79200,79100,2120
20250331,131400,57159014150,79200,79200,79200,79100,1157
20250331,131300,57067385150,79200,79000,79200,79000,2496
20250331,131200,56869948850,79000,79000,79100,79000,1083
20250331,131100,56784285350,79100,79100,79100,78900,3275
20250331,131000,56525392250,79000,79100,79100,79000,4424
20250331,130900,56175690150,79100,79000,79100,79000,1084
20250331,130800,56089949150,79000,79100,79200,79000,2820
20250331,130700,55866787650,79100,79000,79200,79000,1199
20250331,130600,55771952450,79100,79100,79200,79000,3384
20250331,130500,55504175300,79100,79100,79200,79100,2041
20250331,130400,55342621300,79200,79200,79200,79100,2212
20250331,130300,55167433600,79100,79100,79200,79100,2176
20250331,130200,54995102800,79100,79200,79200,79100,1082
20250331,130100,54909410100,79100,79200,79200,79100,2621
20250331,130000,54701878800,79100,79100,79200,79100,2056
20250331,125900,54539125200,79100,79100,79300,79100,2335
20250331,125800,54354206700,79200,79100,79300,79100,1791
20250331,125700,54212410000,79100,79200,79300,79100,2350
20250331,125600,54026298300,79200,79000,79200,79000,2127
20250331,125500,53857931100,79000,79000,79100,79000,1688
20250331,125400,53724417200,79000,79000,79200,79000,2535
20250331,125300,53523925700,79000,79100,79100,79000,1341
20250331,125200,53417862000,79000,79000,79200,79000,3175
20250331,125100,53166733900,79000,79000,79100,79000,1229
20250331,125000,53069534100,79000,79100,79100,79000,2274
20250331,124900,52889682700,79100,79000,79100,79000,2258
20250331,124800,52711089900,79000,78900,79000,78900,6346
20250331,124700,52209810800,79000,79100,79200,78900,4809
20250331,124600,51829589600,79100,79200,79200,79100,1060
20250331,124500,51745734400,79300,79100,79300,79100,2423
20250331,124400,51553843000,79100,79200,79200,79100,1313
20250331,124300,51449874000,79200,79200,79200,79000,4353
20250331,124200,51105510200,79100,79100,79200,79100,1269
20250331,124100,51005020000,79100,79200,79300,79000,3564
20250331,124000,50722735900,79300,79300,79300,79200,2339
20250331,123900,50537272300,79200,79300,79300,79200,1670
20250331,123800,50404854600,79300,79200,79300,79200,2463
20250331,123700,50209558500,79300,79200,79300,79200,1476
20250331,123600,50092550400,79200,79400,79400,79200,2841
20250331,123500,49867166600,79400,79500,79500,79300,4095
20250331,123400,49541913800,79400,79400,79500,79400,1491
20250331,123300,49423394100,79400,79500,79600,79400,2492
20250331,123200,49225285600,79500,79500,79500,79400,1559
20250331,123100,49101367100,79400,79400,79500,79400,2255
20250331,123000,48922099800,79400,79500,79500,79400,1590
20250331,122900,48795722000,79500,79400,79500,79400,2350
20250331,122800,48608907300,79500,79500,79600,79400,2460
20250331,122700,48413249100,79600,79600,79600,79500,1431
20250331,122600,48299376700,79600,79600,79800,79400,6363
20250331,122500,47792841800,79700,79600,79800,79600,1606
20250331,122400,47664835100,79600,79700,79700,79600,2738
20250331,122300,47446629200,79700,79600,79700,79600,1522
20250331,122200,47325339200,79600,79600,79700,79600,2578
20250331,122100,47119887200,79600,79600,79800,79500,3927
20250331,122000,46807047300,79700,79500,79700,79500,3078
20250331,121900,46561986600,79600,79600,79800,79500,8255
20250331,121800,45904362700,79600,79300,79600,79300,2577
20250331,121700,45699660600,79400,79400,79500,79300,2638
20250331,121600,45490104300,79500,79400,79500,79400,1672
20250331,121500,45357328500,79400,79500,79500,79400,2707
20250331,121400,45142131300,79500,79500,79500,79400,2751
20250331,121300,44923478300,79400,79400,79500,79400,1080
20250331,121200,44837622000,79400,79400,79500,79400,2456
20250331,121100,44642390600,79500,79600,79600,79300,1839
20250331,121000,44496327200,79500,79600,79600,79500,2291
20250331,120900,44313983000,79500,79600,79600,79500,1606
20250331,120800,44186187000,79600,79500,79600,79500,2402
20250331,120700,43995007200,79500,79600,79700,79500,2539
20250331,120600,43792910700,79500,79600,79700,79500,1650
20250331,120500,43661589900,79600,79600,79700,79500,2308
20250331,120400,43477762300,79500,79500,79700,79500,1696
20250331,120300,43342779550,79600,79600,79600,79500,2895
20250331,120200,43112350150,79600,79600,79700,79600,1297
20250331,120100,43008998650,79600,79600,79700,79600,2642
20250331,120000,42798468950,79700,79600,79700,79600,2322
20250331,115900,42613418350,79600,79600,79700,79600,1306
20250331,115800,42509352550,79600,79600,79700,79500,1742
20250331,115700,42370573650,79600,79700,79800,79600,2899
20250331,115600,42139626850,79700,79600,79800,79600,2191
20250331,115500,41964900950,79600,79700,79800,79600,1475
20250331,115400,41847349650,79800,79700,79800,79600,2533
20250331,115300,41645365450,79600,79800,79800,79500,3555
20250331,115200,41362035600,79700,79800,79800,79700,1666
20250331,115100,41229250800,79700,79700,79800,79600,1709
20250331,115000,41092935400,79600,79700,79800,79500,3357
20250331,114900,40825541100,79700,79600,79700,79600,2250
20250331,114800,40646233900,79600,79700,79700,79600,1321
20250331,114700,40540968900,79600,79600,79700,79600,2370
20250331,114600,40352099000,79600,79600,79700,79600,2215
20250331,114500,40175673600,79600,79600,79800,79500,2587
20250331,114400,39969579500,79600,79600,79700,79600,2765
20250331,114300,39749267050,79600,79600,79700,79500,2405
20250331,114200,39557813950,79600,79700,79800,79600,2581
20250331,114100,39352122950,79600,79800,79800,79500,1731
20250331,114000,39214313150,79700,79600,79700,79600,2643
20250331,113900,39003677450,79600,79700,79700,79600,2756
20250331,113800,38784110650,79700,79700,79700,79600,1242
20250331,113700,38685133950,79600,79700,79800,79600,2504
20250331,113600,38485473450,79700,79600,79800,79600,2124
20250331,113500,38316179550,79600,79600,79700,79600,2859
20250331,113400,38088332550,79600,79600,79700,79600,1601
20250331,113300,37960768050,79600,79700,79700,79600,2450
20250331,113200,37765518250,79700,79500,79700,79500,2124
20250331,113100,37596447750,79600,79700,79700,79500,1899
20250331,113000,37445183250,79600,79600,79700,79600,3093
20250331,112900,37198684050,79600,79700,79700,79600,2256
20250331,112800,37018919350,79600,79600,79700,79500,3482
20250331,112700,36741755450,79600,79600,79600,79400,1591
20250331,112600,36615235650,79500,79500,79600,79400,3060
20250331,112500,36371778450,79500,79500,79500,79400,2640
20250331,112400,36161921350,79500,79400,79500,79400,1831
20250331,112300,36016366550,79400,79500,79500,79400,2372
20250331,112200,35827808950,79500,79400,79500,79400,1321
20250331,112100,35722803150,79400,79400,79500,79400,2468
20250331,112000,35526638350,79500,79400,79500,79400,1812
20250331,111900,35382646850,79500,79400,79500,79400,2937
20250331,111800,35149236650,79400,79600,79600,79300,3982
20250331,111700,34832682850,79500,79500,79600,79400,1054
20250331,111600,34748891850,79400,79400,79500,79300,2551
20250331,111500,34546132050,79400,79400,79500,79300,2178
20250331,111400,34373089050,79400,79300,79500,79300,2452
20250331,111300,34178412250,79400,79400,79400,79300,1382
20250331,111200,34068707650,79300,79300,79400,79300,2650
20250331,111100,33858354450,79300,79300,79400,79200,2237
20250331,111000,33680962450,79300,79200,79300,79100,678
20250331,110900,33627259350,79200,79200,79300,79100,2780
20250331,110800,33406978250,79300,79200,79300,79200,1407
20250331,110700,33295432450,79300,79200,79300,79100,4344
20250331,110600,32951145650,79200,79400,79400,79100,3137
20250331,110500,32702364750,79300,79300,79400,79300,2648
20250331,110400,32492164450,79300,79300,79400,79200,4071
20250331,110300,32169334750,79300,79300,79400,79300,1405
20250331,110200,32057811650,79300,79300,79400,79300,2573
20250331,110100,31853550150,79300,79300,79500,79300,2720
20250331,110000,31637601300,79300,79300,79500,79300,3208
20250331,105900,31382953750,79400,79300,79500,79300,4079
20250331,105800,31059262350,79300,79200,79300,79200,3164
20250331,105700,30808438550,79200,79200,79300,79200,2822
20250331,105600,30584815750,79200,79100,79200,79100,1276
20250331,105500,30483773550,79200,79000,79200,79000,1890
20250331,105400,30334167950,79100,79100,79100,79000,1299
20250331,105300,30231436150,79000,79000,79100,78900,1903
20250331,105200,30081100750,78900,79000,79100,78900,2230
20250331,105100,29904829950,79000,79000,79100,79000,2418
20250331,105000,29713594750,79000,79000,79100,78900,2674
20250331,104900,29502356650,78900,79000,79100,78900,2187
20250331,104800,29329599650,79100,79100,79100,78900,3366
20250331,104700,29063636650,79000,79000,79100,79000,1219
20250331,104600,28967227650,79000,79000,79100,79000,2258
20250331,104500,28788639450,79000,79000,79100,78900,1074
20250331,104400,28703793600,78900,79000,79100,78900,2512
20250331,104300,28505250800,79000,79000,79100,78900,2209
20250331,104200,28330739800,78900,79000,79100,78900,3407
20250331,104100,28061514000,79000,79000,79100,78900,1240
20250331,104000,27963445700,79000,78900,79100,78900,1453
20250331,103900,27848666400,79000,79000,79100,78900,3542
20250331,103800,27568745000,79000,79000,79100,78900,1030
20250331,103700,27487384500,79000,78900,79000,78800,1760
20250331,103600,27348396500,78800,78900,79000,78800,2452
20250331,103500,27154938500,78800,78900,79000,78800,1846
20250331,103400,27009221500,78900,78900,79000,78900,2497
20250331,103300,26811985900,78900,78800,79000,78800,1241
20250331,103200,26714106900,78900,78900,79000,78800,3249
20250331,103100,26457646150,79000,78900,79000,78800,1395
20250331,103000,26347578650,78900,78900,79000,78800,3239
20250331,102900,26091921450,79000,78900,79000,78900,1157
20250331,102800,26000526600,79000,78900,79000,78800,2965
20250331,102700,25766540800,78800,78800,79000,78800,2723
20250331,102600,25551712050,78800,79000,79100,78800,6099
20250331,102500,25070437150,79100,79100,79100,79000,2400
20250331,102400,24880607950,79100,78900,79100,78900,1594
20250331,102300,24754714050,79000,78900,79000,78900,3271
20250331,102200,24496398900,78900,78900,79000,78800,866
20250331,102100,24428075800,78900,78800,78900,78700,2122
20250331,102000,24260759700,78800,78900,79000,78700,3644
20250331,101900,23973350200,78900,78900,79000,78900,1360
20250331,101800,23865927400,79000,78850,79000,78800,5963
20250331,101700,23395768700,78800,78800,78900,78800,1646
20250331,101600,23265916400,78800,78800,78900,78700,2405
20250331,101500,23076411200,78700,78800,78800,78700,1489
20250331,101400,22959100700,78800,78800,78800,78700,3041
20250331,101300,22719553700,78700,78600,78800,78500,9615
20250331,101200,21962840700,78700,78600,78700,78500,1679
20250331,101100,21830862050,78600,78400,78600,78400,1764
20250331,101000,21692385450,78500,78500,78500,78400,1387
20250331,100900,21583521250,78400,78600,78600,78400,3812
20250331,100800,21284351550,78600,78500,78700,78400,2076
20250331,100700,21121224250,78500,78500,78600,78400,2349
20250331,100600,20936827150,78500,78500,78600,78500,2541
20250331,100500,20737250450,78400,78500,78600,78400,1782
20250331,100400,20597365050,78600,78300,78600,78300,2893
20250331,100300,20370465250,78400,78300,78400,78300,1364
20250331,100200,20263551250,78300,78400,78400,78300,4685
20250331,100100,19896431150,78500,78400,78500,78400,2132
20250331,100000,19729169450,78500,78400,78500,78300,1598
20250331,095900,19603769850,78400,78300,78400,78300,2698
20250331,095800,19392265450,78400,78400,78400,78300,1270
20250331,095700,19292698350,78400,78300,78400,78300,1551
20250331,095600,19171242750,78300,78400,78400,78300,2574
20250331,095500,18969587500,78300,78300,78300,78200,2315
20250331,095400,18788336900,78300,78200,78300,78200,1097
20250331,095300,18702545900,78200,78200,78200,78100,2285
20250331,095200,18523871900,78200,78200,78300,78100,2149
20250331,095100,18355818800,78200,78100,78200,78100,1316
20250331,095000,18252928500,78100,78100,78200,78000,4718
20250331,094900,17884380900,78200,78100,78200,78100,2274
20250331,094800,17706603700,78200,78300,78300,78100,4635
20250331,094700,17344148800,78300,78300,78300,78200,1345
20250331,094600,17238842900,78300,78200,78300,78200,2295
20250331,094500,17059152200,78300,78100,78300,78100,2370
20250331,094400,16873944900,78100,78000,78150,78000,1317
20250331,094300,16771101850,78000,78200,78300,77900,7064
20250331,094200,16219465550,78200,78100,78200,78000,1193
20250331,094100,16126262850,78100,78000,78100,77900,2955
20250331,094000,15895684350,78000,78000,78000,77900,1349
20250331,093900,15790466650,78000,78000,78000,78000,2608
20250331,093800,15587042650,78000,78000,78000,77900,3662
20250331,093700,15301491150,78000,78200,78200,78000,2253
20250331,093600,15125591850,78200,78200,78200,78000,4179
20250331,093500,14799124950,78200,78200,78200,78100,1212
20250331,093400,14704346850,78200,78100,78200,78100,2115
20250331,093300,14539165250,78100,78200,78200,77900,5331
20250331,093200,14123074750,78100,78200,78200,78000,4700
20250331,093100,13755896950,78200,78200,78400,78000,4364
20250331,093000,13414950050,78200,78300,78300,78100,4360
20250331,092900,13074120150,78300,78200,78300,78200,1432
20250331,092800,12962035950,78200,78100,78200,78100,2166
20250331,092700,12792655750,78100,78100,78200,78100,5841
20250331,092600,12336001850,78100,78100,78200,78000,2187
20250331,092500,12165219350,78000,78000,78100,77900,2709
20250331,092400,11953842750,77900,77900,78000,77900,3677
20250331,092300,11667300550,77800,77900,77900,77800,2524
20250331,092200,11470686150,77900,78050,78100,77800,5439
20250331,092100,11046601900,78000,78100,78100,77900,2023
20250331,092000,10888806100,78100,77900,78100,77900,3802
20250331,091900,10592263850,77900,78100,78200,77900,7177
20250331,091800,10031866250,78100,78100,78100,78000,3179
20250331,091700,9783619950,78100,78100,78200,78000,4167
20250331,091600,9458265650,78000,77900,78100,77900,2896
20250331,091500,9232340150,78000,78100,78100,78000,5066
20250331,091400,8836962550,78100,78000,78100,77900,2660
20250331,091300,8629482750,78000,78000,78000,77800,6839
20250331,091200,8096754850,77900,78100,78100,77900,6290
20250331,091100,7605990250,78100,78200,78200,78000,10316
20250331,091000,6800521450,78200,78300,78300,78200,4994
20250331,090900,6409832250,78300,78200,78300,78200,1809
20250331,090800,6268203250,78200,78300,78400,78100,10907
20250331,090700,5414769450,78400,78500,78600,78300,7993
20250331,090600,4788005550,78600,78800,78800,78500,5801
20250331,090500,4331708700,78700,78700,78800,78600,3986
20250331,090400,4018091500,78600,78500,78700,78400,5412
20250331,090300,3593029800,78500,78700,78800,78300,8687
20250331,090200,2910577200,78800,78700,78800,78600,5795
20250331,090100,2454529900,78700,78400,78800,78400,6305
20250331,090000,1958849000,78500,78200,78700,78200,25024