stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,204400,6644101375,7800,7800,7800,7800,8338
20250331,204300,6644101375,7800,7800,7800,7800,0
20250331,204200,6644101375,7800,7800,7800,7800,0
20250331,204100,6644101375,7800,7800,7800,7800,0
20250331,204000,6644101375,7800,7800,7800,7800,0
20250331,203900,6644101375,7800,7800,7800,7800,0
20250331,203800,6644101375,7800,7800,7800,7800,0
20250331,203700,6644101375,7800,7800,7800,7800,0
20250331,203600,6644101375,7800,7800,7800,7800,0
20250331,203500,6644101375,7800,7800,7800,7800,0
20250331,203400,6644101375,7800,7800,7800,7800,0
20250331,203300,6644101375,7800,7800,7800,7800,0
20250331,203200,6644101375,7800,7800,7800,7800,0
20250331,203100,6644101375,7800,7800,7800,7800,0
20250331,203000,6644101375,7800,7800,7800,7800,0
20250331,202900,6644101375,7800,7800,7800,7800,0
20250331,202800,6644101375,7800,7800,7800,7800,0
20250331,202700,6644101375,7800,7800,7800,7800,0
20250331,202600,6644101375,7800,7800,7800,7800,0
20250331,202500,6644101375,7800,7800,7800,7800,0
20250331,202400,6644101375,7800,7800,7800,7800,0
20250331,202300,6644101375,7800,7800,7800,7800,0
20250331,202200,6644101375,7800,7800,7800,7800,0
20250331,202100,6644101375,7800,7800,7800,7800,0
20250331,202000,6644101375,7800,7800,7800,7800,0
20250331,201900,6644101375,7800,7800,7800,7800,0
20250331,201800,6644101375,7800,7800,7800,7800,0
20250331,201700,6644101375,7800,7800,7800,7800,0
20250331,201600,6644101375,7800,7800,7800,7800,0
20250331,201500,6644101375,7800,7800,7800,7800,0
20250331,201400,6644101375,7800,7800,7800,7800,8338
20250331,201300,6644101375,7800,7800,7800,7800,0
20250331,201200,6644101375,7800,7800,7800,7800,0
20250331,201100,6644101375,7800,7800,7800,7800,0
20250331,201000,6644101375,7800,7800,7800,7800,0
20250331,200900,6644101375,7800,7800,7800,7800,0
20250331,200800,6644101375,7800,7800,7800,7800,0
20250331,200700,6644101375,7800,7800,7800,7800,0
20250331,200600,6644101375,7800,7800,7800,7800,0
20250331,200500,6644101375,7800,7800,7800,7800,0
20250331,200400,6644101375,7800,7800,7800,7800,0
20250331,200300,6644101375,7800,7800,7800,7800,0
20250331,200200,6644101375,7800,7800,7800,7800,0
20250331,200100,6644101375,7800,7800,7800,7800,0
20250331,200000,6644101375,7800,7800,7800,7800,0
20250331,195900,6644101375,7800,7800,7800,7800,0
20250331,195800,6644101375,7800,7800,7800,7800,0
20250331,195700,6644101375,7800,7800,7800,7800,0
20250331,195600,6644101375,7800,7800,7800,7800,0
20250331,195500,6644101375,7800,7800,7800,7800,0
20250331,195400,6644101375,7800,7800,7800,7800,0
20250331,195300,6644101375,7800,7800,7800,7800,0
20250331,195200,6644101375,7800,7800,7800,7800,0
20250331,195100,6644101375,7800,7800,7800,7800,0
20250331,195000,6644101375,7800,7800,7800,7800,0
20250331,194900,6644101375,7800,7800,7800,7800,0
20250331,194800,6644101375,7800,7800,7800,7800,0
20250331,194700,6644101375,7800,7800,7800,7800,0
20250331,194600,6644101375,7800,7800,7800,7800,0
20250331,194500,6644101375,7800,7800,7800,7800,0
20250331,194400,6644101375,7800,7800,7800,7800,8338
20250331,194300,6644101375,7800,7800,7800,7800,0
20250331,194200,6644101375,7800,7800,7800,7800,0
20250331,194100,6644101375,7800,7800,7800,7800,0
20250331,194000,6644101375,7800,7800,7800,7800,0
20250331,193900,6644101375,7800,7800,7800,7800,0
20250331,193800,6644101375,7800,7800,7800,7800,0
20250331,193700,6644101375,7800,7800,7800,7800,0
20250331,193600,6644101375,7800,7800,7800,7800,0
20250331,193500,6644101375,7800,7800,7800,7800,0
20250331,193400,6644101375,7800,7800,7800,7800,0
20250331,193300,6644101375,7800,7800,7800,7800,0
20250331,193200,6644101375,7800,7800,7800,7800,0
20250331,193100,6644101375,7800,7800,7800,7800,0
20250331,193000,6644101375,7800,7800,7800,7800,0
20250331,192900,6644101375,7800,7800,7800,7800,0
20250331,192800,6644101375,7800,7800,7800,7800,0
20250331,192700,6644101375,7800,7800,7800,7800,0
20250331,192600,6644101375,7800,7800,7800,7800,0
20250331,192500,6644101375,7800,7800,7800,7800,0
20250331,192400,6644101375,7800,7800,7800,7800,0
20250331,192300,6644101375,7800,7800,7800,7800,0
20250331,192200,6644101375,7800,7800,7800,7800,0
20250331,192100,6644101375,7800,7800,7800,7800,0
20250331,192000,6644101375,7800,7800,7800,7800,0
20250331,191900,6644101375,7800,7800,7800,7800,0
20250331,191800,6644101375,7800,7800,7800,7800,0
20250331,191700,6644101375,7800,7800,7800,7800,0
20250331,191600,6644101375,7800,7800,7800,7800,0
20250331,191500,6644101375,7800,7800,7800,7800,0
20250331,191400,6644101375,7800,7800,7800,7800,8338
20250331,191300,6644101375,7800,7800,7800,7800,0
20250331,191200,6644101375,7800,7800,7800,7800,0
20250331,191100,6644101375,7800,7800,7800,7800,0
20250331,191000,6644101375,7800,7800,7800,7800,0
20250331,190900,6644101375,7800,7800,7800,7800,0
20250331,190800,6644101375,7800,7800,7800,7800,0
20250331,190700,6644101375,7800,7800,7800,7800,0
20250331,190600,6644101375,7800,7800,7800,7800,0
20250331,190500,6644101375,7800,7800,7800,7800,0
20250331,190400,6644101375,7800,7800,7800,7800,0
20250331,190300,6644101375,7800,7800,7800,7800,0
20250331,190200,6644101375,7800,7800,7800,7800,0
20250331,190100,6644101375,7800,7800,7800,7800,0
20250331,190000,6644101375,7800,7800,7800,7800,0
20250331,185900,6644101375,7800,7800,7800,7800,0
20250331,185800,6644101375,7800,7800,7800,7800,0
20250331,185700,6644101375,7800,7800,7800,7800,0
20250331,185600,6644101375,7800,7800,7800,7800,0
20250331,185500,6644101375,7800,7800,7800,7800,0
20250331,185400,6644101375,7800,7800,7800,7800,0
20250331,185300,6644101375,7800,7800,7800,7800,0
20250331,185200,6644101375,7800,7800,7800,7800,0
20250331,185100,6644101375,7800,7800,7800,7800,0
20250331,185000,6644101375,7800,7800,7800,7800,0
20250331,184900,6644101375,7800,7800,7800,7800,0
20250331,184800,6644101375,7800,7800,7800,7800,0
20250331,184700,6644101375,7800,7800,7800,7800,0
20250331,184600,6644101375,7800,7800,7800,7800,0
20250331,184500,6644101375,7800,7800,7800,7800,0
20250331,184400,6644101375,7800,7800,7800,7800,8338
20250331,184300,6644101375,7800,7800,7800,7800,0
20250331,184200,6644101375,7800,7800,7800,7800,0
20250331,184100,6644101375,7800,7800,7800,7800,0
20250331,184000,6644101375,7800,7800,7800,7800,0
20250331,183900,6644101375,7800,7800,7800,7800,0
20250331,183800,6644101375,7800,7800,7800,7800,0
20250331,183700,6644101375,7800,7800,7800,7800,0
20250331,183600,6644101375,7800,7800,7800,7800,0
20250331,183500,6644101375,7800,7800,7800,7800,0
20250331,183400,6644101375,7800,7800,7800,7800,0
20250331,183300,6644101375,7800,7800,7800,7800,0
20250331,183200,6644101375,7800,7800,7800,7800,0
20250331,183100,6644101375,7800,7800,7800,7800,0
20250331,183000,6644101375,7800,7800,7800,7800,0
20250331,182900,6644101375,7800,7800,7800,7800,0
20250331,182800,6644101375,7800,7800,7800,7800,0
20250331,182700,6644101375,7800,7800,7800,7800,0
20250331,182600,6644101375,7800,7800,7800,7800,0
20250331,182500,6644101375,7800,7800,7800,7800,0
20250331,182400,6644101375,7800,7800,7800,7800,0
20250331,182300,6644101375,7800,7800,7800,7800,0
20250331,182200,6644101375,7800,7800,7800,7800,0
20250331,182100,6644101375,7800,7800,7800,7800,0
20250331,182000,6644101375,7800,7800,7800,7800,0
20250331,181900,6644101375,7800,7800,7800,7800,0
20250331,181800,6644101375,7800,7800,7800,7800,0
20250331,181700,6644101375,7800,7800,7800,7800,0
20250331,181600,6644101375,7800,7800,7800,7800,0
20250331,181500,6644101375,7800,7800,7800,7800,0
20250331,181400,6644101375,7800,7800,7800,7800,8338
20250331,181300,6644101375,7800,7800,7800,7800,0
20250331,181200,6644101375,7800,7800,7800,7800,0
20250331,181100,6644101375,7800,7800,7800,7800,0
20250331,181000,6644101375,7800,7800,7800,7800,0
20250331,180900,6644101375,7800,7800,7800,7800,0
20250331,180800,6644101375,7800,7800,7800,7800,0
20250331,180700,6644101375,7800,7800,7800,7800,0
20250331,180600,6644101375,7800,7800,7800,7800,0
20250331,180500,6644101375,7800,7800,7800,7800,0
20250331,180400,6644101375,7800,7800,7800,7800,0
20250331,180300,6644101375,7800,7800,7800,7800,0
20250331,180200,6644101375,7800,7800,7800,7800,0
20250331,180100,6644101375,7800,7800,7800,7800,0
20250331,180000,6644101375,7800,7800,7800,7800,0
20250331,175900,6644101375,7800,7800,7800,7800,0
20250331,175800,6644101375,7800,7800,7800,7800,0
20250331,175700,6644101375,7800,7800,7800,7800,0
20250331,175600,6644101375,7800,7800,7800,7800,0
20250331,175500,6644101375,7800,7800,7800,7800,0
20250331,175400,6644101375,7800,7800,7800,7800,0
20250331,175300,6644101375,7800,7800,7800,7800,0
20250331,175200,6644101375,7800,7800,7800,7800,0
20250331,175100,6644101375,7800,7800,7800,7800,0
20250331,175000,6644101375,7800,7800,7800,7800,0
20250331,174900,6644101375,7800,7800,7800,7800,0
20250331,174800,6644101375,7800,7800,7800,7800,0
20250331,174700,6644101375,7800,7800,7800,7800,0
20250331,174600,6644101375,7800,7800,7800,7800,0
20250331,174500,6644101375,7800,7800,7800,7800,0
20250331,174400,6644101375,7800,7800,7800,7800,8338
20250331,174300,6644101375,7800,7800,7800,7800,0
20250331,174200,6644101375,7800,7800,7800,7800,0
20250331,174100,6644101375,7800,7800,7800,7800,0
20250331,174000,6644101375,7800,7800,7800,7800,0
20250331,173900,6644101375,7800,7800,7800,7800,0
20250331,173800,6644101375,7800,7800,7800,7800,0
20250331,173700,6644101375,7800,7800,7800,7800,0
20250331,173600,6644101375,7800,7800,7800,7800,0
20250331,173500,6644101375,7800,7800,7800,7800,0
20250331,173400,6644101375,7800,7800,7800,7800,0
20250331,173300,6644101375,7800,7800,7800,7800,0
20250331,173200,6644101375,7800,7800,7800,7800,0
20250331,173100,6644101375,7800,7800,7800,7800,0
20250331,173000,6644101375,7800,7800,7800,7800,0
20250331,172900,6644101375,7800,7800,7800,7800,0
20250331,172800,6644101375,7800,7800,7800,7800,0
20250331,172700,6644101375,7800,7800,7800,7800,0
20250331,172600,6644101375,7800,7800,7800,7800,0
20250331,172500,6644101375,7800,7800,7800,7800,0
20250331,172400,6644101375,7800,7800,7800,7800,0
20250331,172300,6644101375,7800,7800,7800,7800,0
20250331,172200,6644101375,7800,7800,7800,7800,0
20250331,172100,6644101375,7800,7800,7800,7800,0
20250331,172000,6644101375,7800,7800,7800,7800,0
20250331,171900,6644101375,7800,7800,7800,7800,0
20250331,171800,6644101375,7800,7800,7800,7800,0
20250331,171700,6644101375,7800,7800,7800,7800,0
20250331,171600,6644101375,7800,7800,7800,7800,0
20250331,171500,6644101375,7800,7800,7800,7800,0
20250331,171400,6644101375,7800,7800,7800,7800,8338
20250331,171300,6644101375,7800,7800,7800,7800,0
20250331,171200,6644101375,7800,7800,7800,7800,0
20250331,171100,6644101375,7800,7800,7800,7800,0
20250331,171000,6644101375,7800,7800,7800,7800,0
20250331,170900,6644101375,7800,7800,7800,7800,0
20250331,170800,6644101375,7800,7800,7800,7800,0
20250331,170700,6644101375,7800,7800,7800,7800,0
20250331,170600,6644101375,7800,7800,7800,7800,0
20250331,170500,6644101375,7800,7800,7800,7800,0
20250331,170400,6644101375,7800,7800,7800,7800,0
20250331,170300,6644101375,7800,7800,7800,7800,0
20250331,170200,6644101375,7800,7800,7800,7800,0
20250331,170100,6644101375,7800,7800,7800,7800,0
20250331,170000,6644101375,7800,7800,7800,7800,0
20250331,165900,6644101375,7800,7800,7800,7800,0
20250331,165800,6644101375,7800,7800,7800,7800,0
20250331,165700,6644101375,7800,7800,7800,7800,0
20250331,165600,6644101375,7800,7800,7800,7800,0
20250331,165500,6644101375,7800,7800,7800,7800,0
20250331,165400,6644101375,7800,7800,7800,7800,0
20250331,165300,6644101375,7800,7800,7800,7800,0
20250331,165200,6644101375,7800,7800,7800,7800,0
20250331,165100,6644101375,7800,7800,7800,7800,0
20250331,165000,6644101375,7800,7800,7800,7800,0
20250331,164900,6644101375,7800,7800,7800,7800,0
20250331,164800,6644101375,7800,7800,7800,7800,0
20250331,164700,6644101375,7800,7800,7800,7800,0
20250331,164600,6644101375,7800,7800,7800,7800,0
20250331,164500,6644101375,7800,7800,7800,7800,0
20250331,164400,6644101375,7800,7800,7800,7800,8338
20250331,164300,6644101375,7800,7800,7800,7800,0
20250331,164200,6644101375,7800,7800,7800,7800,0
20250331,164100,6644101375,7800,7800,7800,7800,0
20250331,164000,6644101375,7800,7800,7800,7800,0
20250331,163900,6644101375,7800,7800,7800,7800,0
20250331,163800,6644101375,7800,7800,7800,7800,0
20250331,163700,6644101375,7800,7800,7800,7800,0
20250331,163600,6644101375,7800,7800,7800,7800,0
20250331,163500,6644101375,7800,7800,7800,7800,0
20250331,163400,6644101375,7800,7800,7800,7800,0
20250331,163300,6644101375,7800,7800,7800,7800,0
20250331,163200,6644101375,7800,7800,7800,7800,0
20250331,163100,6644101375,7800,7800,7800,7800,0
20250331,163000,6644101375,7800,7800,7800,7800,0
20250331,162900,6644101375,7800,7800,7800,7800,0
20250331,162800,6644101375,7800,7800,7800,7800,0
20250331,162700,6644101375,7800,7800,7800,7800,0
20250331,162600,6644101375,7800,7800,7800,7800,0
20250331,162500,6644101375,7800,7800,7800,7800,0
20250331,162400,6644101375,7800,7800,7800,7800,0
20250331,162300,6644101375,7800,7800,7800,7800,0
20250331,162200,6644101375,7800,7800,7800,7800,0
20250331,162100,6644101375,7800,7800,7800,7800,0
20250331,162000,6644101375,7800,7800,7800,7800,0
20250331,161900,6644101375,7800,7800,7800,7800,0
20250331,161800,6644101375,7800,7800,7800,7800,0
20250331,161700,6644101375,7800,7800,7800,7800,0
20250331,161600,6644101375,7800,7800,7800,7800,0
20250331,161500,6644101375,7800,7800,7800,7800,0
20250331,161400,6644101375,7800,7800,7800,7800,8338
20250331,161300,6644101375,7800,7800,7800,7800,0
20250331,161200,6644101375,7800,7800,7800,7800,0
20250331,161100,6644101375,7800,7800,7800,7800,0
20250331,161000,6644101375,7800,7800,7800,7800,0
20250331,160900,6644101375,7800,7800,7800,7800,0
20250331,160800,6644101375,7800,7800,7800,7800,0
20250331,160700,6644101375,7800,7800,7800,7800,0
20250331,160600,6644101375,7800,7800,7800,7800,0
20250331,160500,6644101375,7800,7800,7800,7800,0
20250331,160400,6644101375,7800,7800,7800,7800,0
20250331,160300,6644101375,7800,7800,7800,7800,0
20250331,160200,6644101375,7800,7800,7800,7800,0
20250331,160100,6644101375,7800,7800,7800,7800,0
20250331,160000,6644101375,7800,7800,7800,7800,0
20250331,155900,6644101375,7800,7800,7800,7800,0
20250331,155800,6644101375,7800,7800,7800,7800,0
20250331,155700,6644101375,7800,7800,7800,7800,0
20250331,155600,6644101375,7800,7800,7800,7800,0
20250331,155500,6644101375,7800,7800,7800,7800,0
20250331,155400,6644101375,7800,7800,7800,7800,0
20250331,155300,6644101375,7800,7800,7800,7800,0
20250331,155200,6644101375,7800,7800,7800,7800,0
20250331,155100,6644101375,7800,7800,7800,7800,0
20250331,155000,6644101375,7800,7800,7800,7800,0
20250331,154900,6644101375,7800,7800,7800,7800,0
20250331,154800,6644101375,7800,7800,7800,7800,0
20250331,154700,6644101375,7800,7800,7800,7800,0
20250331,154600,6644101375,7800,7800,7800,7800,0
20250331,154500,6644101375,7800,7800,7800,7800,0
20250331,154400,6644101375,7800,7800,7800,7800,8338
20250331,154300,6644101375,7800,7800,7800,7800,0
20250331,154200,6644101375,7800,7800,7800,7800,0
20250331,154100,6644101375,7800,7800,7800,7800,0
20250331,154000,6644101375,7800,7800,7800,7800,0
20250331,153900,6644101375,7800,7800,7800,7800,0
20250331,153800,6644101375,7800,7800,7800,7800,0
20250331,153700,6644101375,7800,7800,7800,7800,0
20250331,153600,6644101375,7800,7800,7800,7800,0
20250331,153500,6644101375,7800,7800,7800,7800,0
20250331,153400,6644101375,7800,7800,7800,7800,0
20250331,153300,6644101375,7800,7800,7800,7800,0
20250331,153200,6644101375,7800,7800,7800,7800,0
20250331,153100,6644101375,7800,7800,7800,7800,0
20250331,153000,6644101375,7800,7800,7800,7800,8338
20250331,152900,6579064975,7830,7830,7830,7830,0
20250331,152800,6579064975,7830,7830,7830,7830,0
20250331,152700,6579064975,7830,7830,7830,7830,0
20250331,152600,6579064975,7830,7830,7830,7830,0
20250331,152500,6579064975,7830,7830,7830,7830,0
20250331,152400,6579064975,7830,7830,7830,7830,0
20250331,152300,6579064975,7830,7830,7830,7830,0
20250331,152200,6579064975,7830,7830,7830,7830,0
20250331,152100,6579064975,7830,7830,7830,7830,0
20250331,152000,6579064975,7830,7830,7830,7830,0
20250331,151900,6579064975,7830,7870,7870,7810,8499
20250331,151800,6512634285,7870,7880,7890,7830,4386
20250331,151700,6478206145,7890,7890,7890,7840,5673
20250331,151600,6433681295,7830,7860,7910,7830,16355
20250331,151500,6305200595,7880,7900,7900,7870,8401
20250331,151400,6239010435,7900,7920,7920,7900,3184
20250331,151300,6213809055,7930,7920,7930,7920,723
20250331,151200,6208078465,7920,7920,7920,7920,1191
20250331,151100,6198645745,7920,7920,7920,7900,406
20250331,151000,6195438275,7900,7910,7920,7870,793
20250331,150900,6189163095,7910,7910,7910,7910,539
20250331,150800,6184899605,7870,7910,7910,7870,1112
20250331,150700,6176106925,7900,7880,7910,7870,9873
20250331,150600,6098166385,7880,7880,7890,7870,1155
20250331,150500,6089065005,7880,7860,7880,7860,2187
20250331,150400,6071868865,7870,7870,7890,7870,4186
20250331,150300,6038894575,7870,7870,7870,7870,1024
20250331,150200,6030835695,7870,7880,7880,7870,856
20250331,150100,6024097745,7870,7880,7880,7870,432
20250331,150000,6020694755,7870,7890,7890,7870,730
20250331,145900,6014944555,7890,7910,7910,7880,2760
20250331,145800,5993164705,7930,7930,7930,7910,750
20250331,145700,5987217265,7930,7930,7930,7930,80
20250331,145600,5986582865,7930,7940,7940,7930,754
20250331,145500,5980600495,7900,7930,7930,7900,506
20250331,145400,5976587945,7930,7920,7930,7900,1352
20250331,145300,5965889745,7920,7910,7920,7910,749
20250331,145200,5959960805,7910,7910,7910,7900,423
20250331,145100,5956614925,7910,7910,7910,7910,315
20250331,145000,5954123275,7900,7880,7900,7880,493
20250331,144900,5950229225,7890,7890,7890,7890,113
20250331,144800,5949337655,7890,7900,7900,7880,644
20250331,144700,5944256495,7900,7870,7900,7870,100
20250331,144600,5943468445,7850,7880,7900,7850,4051
20250331,144500,5911615855,7880,7900,7900,7870,1430
20250331,144400,5900343435,7900,7900,7900,7900,327
20250331,144300,5897760135,7890,7920,7920,7890,418
20250331,144200,5894449625,7920,7910,7920,7910,793
20250331,144100,5888175745,7910,7910,7910,7910,0
20250331,144000,5888175745,7910,7910,7910,7910,639
20250331,143900,5883121255,7920,7900,7920,7870,498
20250331,143800,5879190975,7860,7870,7900,7860,759
20250331,143700,5873209835,7900,7900,7900,7860,3473
20250331,143600,5845774975,7900,7870,7900,7870,2424
20250331,143500,5826637805,7860,7870,7870,7860,142
20250331,143400,5825520275,7900,7850,7900,7850,5130
20250331,143300,5785248375,7900,7880,7900,7880,575
20250331,143200,5780712015,7870,7860,7870,7850,837
20250331,143100,5774127725,7870,7900,7900,7870,1190
20250331,143000,5764750185,7900,7920,7920,7880,1152
20250331,142900,5755660565,7920,7920,7920,7920,316
20250331,142800,5753157845,7920,7920,7920,7920,641
20250331,142700,5748081125,7920,7920,7920,7920,3
20250331,142600,5748057365,7940,7910,7940,7880,660
20250331,142500,5742837235,7910,7910,7920,7900,451
20250331,142400,5739267775,7930,7880,7930,7880,1589
20250331,142300,5726743925,7880,7880,7880,7880,732
20250331,142200,5720975765,7880,7860,7880,7860,210
20250331,142100,5719322005,7850,7850,7850,7830,4557
20250331,142000,5683611915,7860,7880,7880,7850,5263
20250331,141900,5642248745,7880,7900,7900,7880,179
20250331,141800,5640837925,7900,7880,7900,7880,1019
20250331,141700,5632798625,7880,7880,7880,7880,317
20250331,141600,5630300665,7880,7900,7900,7880,937
20250331,141500,5622905565,7900,7900,7900,7900,429
20250331,141400,5619516465,7890,7880,7890,7880,535
20250331,141300,5615297365,7880,7880,7880,7880,0
20250331,141200,5615297365,7880,7890,7890,7870,1140
20250331,141100,5606307825,7890,7890,7890,7890,2
20250331,141000,5606292045,7870,7860,7870,7860,512
20250331,140900,5602263925,7860,7860,7860,7850,344
20250331,140800,5599560215,7860,7890,7890,7860,1001
20250331,140700,5591682545,7890,7870,7890,7860,3865
20250331,140600,5561282725,7870,7900,7900,7870,659
20250331,140500,5556076905,7900,7900,7900,7900,1
20250331,140400,5556069005,7900,7900,7900,7900,640
20250331,140300,5551013005,7900,7880,7900,7880,3915
20250331,140200,5520161165,7880,7880,7880,7880,323
20250331,140100,5517615925,7880,7880,7880,7880,510
20250331,140000,5513597125,7870,7880,7880,7870,1258
20250331,135900,5503693525,7880,7890,7900,7880,3084
20250331,135800,5479369795,7890,7890,7890,7880,374
20250331,135700,5476418995,7890,7890,7890,7890,99
20250331,135600,5475637885,7890,7890,7890,7890,349
20250331,135500,5472884275,7880,7880,7880,7880,98
20250331,135400,5472112035,7890,7880,7890,7880,763
20250331,135300,5466099325,7880,7880,7880,7880,1
20250331,135200,5466091445,7890,7890,7900,7890,2590
20250331,135100,5445655195,7900,7940,7940,7900,1801
20250331,135000,5431409045,7940,7940,7940,7940,699
20250331,134900,5425858985,7940,7940,7940,7940,21
20250331,134800,5425692245,7940,7930,7940,7930,196
20250331,134700,5424136035,7940,7940,7940,7940,5
20250331,134600,5424096335,7940,7940,7940,7930,3127
20250331,134500,5399271685,7940,7950,7950,7940,1514
20250331,134400,5387236965,7950,7950,7950,7940,624
20250331,134300,5382276275,7950,7950,7960,7950,2761
20250331,134200,5360325455,7950,7950,7950,7950,486
20250331,134100,5356461755,7950,7950,7950,7950,148
20250331,134000,5355285155,7960,7940,7960,7940,415
20250331,133900,5351983345,7940,7940,7940,7940,1169
20250331,133800,5342701485,7940,7940,7940,7940,350
20250331,133700,5339922485,7940,7940,7940,7940,110
20250331,133600,5339049085,7940,7950,7950,7930,418
20250331,133500,5335726675,7950,7920,7950,7920,176
20250331,133400,5334331825,7910,7950,7950,7900,980
20250331,133300,5326570845,7930,7930,7930,7930,27
20250331,133200,5326356735,7930,7950,7950,7930,352
20250331,133100,5323558935,7950,7890,7950,7890,10094
20250331,133000,5243814915,7900,7890,7900,7890,486
20250331,132900,5239977115,7890,7890,7890,7890,77
20250331,132800,5239369585,7890,7890,7890,7890,422
20250331,132700,5236040005,7860,7890,7890,7860,328
20250331,132600,5233461085,7890,7880,7890,7880,330
20250331,132500,5230860675,7880,7880,7880,7880,38
20250331,132400,5230561235,7880,7880,7880,7880,335
20250331,132300,5227921435,7880,7880,7880,7880,230
20250331,132200,5226109035,7880,7880,7880,7880,523
20250331,132100,5221987795,7880,7880,7880,7880,28
20250331,132000,5221767155,7880,7880,7880,7880,372
20250331,131900,5218835795,7880,7880,7880,7880,28
20250331,131800,5218615155,7870,7890,7890,7870,2353
20250331,131700,5200079565,7880,7890,7890,7880,281
20250331,131600,5197862715,7890,7890,7890,7890,327
20250331,131500,5195282685,7890,7900,7900,7890,216
20250331,131400,5193577165,7890,7880,7890,7880,179
20250331,131300,5192166515,7860,7860,7860,7860,1743
20250331,131200,5178466535,7860,7850,7860,7850,933
20250331,131100,5171142475,7850,7880,7880,7850,767
20250331,131000,5165120785,7880,7880,7880,7880,596
20250331,130900,5160424305,7850,7850,7850,7850,4
20250331,130800,5160392905,7890,7890,7890,7850,351
20250331,130700,5157623555,7880,7890,7890,7880,36
20250331,130600,5157339865,7890,7890,7890,7890,287
20250331,130500,5155075435,7890,7860,7890,7860,1021
20250331,130400,5147048365,7890,7890,7890,7860,3585
20250331,130300,5118767005,7890,7860,7900,7860,7361
20250331,130200,5060705085,7860,7850,7860,7850,38
20250331,130100,5060406505,7860,7860,7860,7860,704
20250331,130000,5054873065,7860,7860,7860,7850,1114
20250331,125900,5046127025,7850,7850,7850,7850,1218
20250331,125800,5036565725,7850,7850,7850,7850,2118
20250331,125700,5019939425,7850,7830,7850,7830,510
20250331,125600,5015937835,7850,7850,7850,7850,27
20250331,125500,5015725885,7850,7830,7850,7830,2323
20250331,125400,4997530335,7850,7850,7850,7850,28
20250331,125300,4997310535,7850,7830,7850,7830,1333
20250331,125200,4986866505,7840,7870,7870,7840,10027
20250331,125100,4908213415,7870,7870,7870,7850,3532
20250331,125000,4880450855,7870,7880,7880,7870,1217
20250331,124900,4870872785,7880,7880,7880,7880,323
20250331,124800,4868327545,7880,7880,7880,7880,92
20250331,124700,4867602585,7880,7870,7880,7870,624
20250331,124600,4862691435,7870,7870,7880,7870,132
20250331,124500,4861652435,7870,7860,7880,7860,352
20250331,124400,4858884345,7860,7850,7860,7850,4
20250331,124300,4858852935,7850,7850,7850,7850,149
20250331,124200,4857683285,7850,7850,7850,7840,1533
20250331,124100,4845651655,7860,7860,7860,7860,353
20250331,124000,4842877075,7860,7860,7860,7860,63
20250331,123900,4842381895,7860,7850,7860,7850,390
20250331,123800,4839316525,7860,7860,7860,7860,0
20250331,123700,4839316525,7860,7860,7860,7850,1942
20250331,123600,4824068215,7860,7860,7860,7860,0
20250331,123500,4824068215,7860,7880,7880,7860,1212
20250331,123400,4814531425,7870,7880,7880,7870,8
20250331,123300,4814468415,7880,7880,7880,7880,440
20250331,123200,4811001215,7880,7880,7880,7880,101
20250331,123100,4810205335,7880,7880,7880,7880,402
20250331,123000,4807037575,7880,7880,7880,7880,11
20250331,122900,4806950895,7880,7880,7880,7870,573
20250331,122800,4802436035,7870,7870,7880,7870,1310
20250331,122700,4792126135,7860,7870,7870,7860,505
20250331,122600,4788153285,7870,7870,7870,7870,1
20250331,122500,4788145415,7870,7860,7870,7860,324
20250331,122400,4785595545,7860,7870,7870,7860,768
20250331,122300,4779559035,7880,7880,7880,7880,323
20250331,122200,4777013795,7880,7870,7880,7870,29
20250331,122100,4776785295,7880,7880,7880,7880,416
20250331,122000,4773507215,7880,7880,7880,7880,128
20250331,121900,4772498575,7880,7870,7880,7870,236
20250331,121800,4770641245,7870,7870,7870,7870,44
20250331,121700,4770294965,7870,7870,7870,7870,326
20250331,121600,4767729345,7870,7870,7870,7870,27
20250331,121500,4767516855,7870,7870,7870,7870,323
20250331,121400,4764974845,7870,7850,7870,7850,31
20250331,121300,4764730955,7850,7870,7870,7850,332
20250331,121200,4762118155,7870,7870,7870,7870,28
20250331,121100,4761897795,7850,7870,7870,7850,356
20250331,121000,4759096735,7860,7860,7860,7860,798
20250331,120900,4752824455,7850,7840,7850,7840,726
20250331,120800,4747125385,7840,7840,7840,7840,2949
20250331,120700,4724005225,7840,7840,7840,7830,512
20250331,120600,4719992345,7840,7840,7840,7840,78
20250331,120500,4719380825,7860,7850,7860,7830,462
20250331,120400,4715751405,7860,7860,7860,7860,28
20250331,120300,4715531325,7860,7860,7860,7840,421
20250331,120200,4712224655,7840,7840,7840,7840,28
20250331,120100,4712005135,7840,7840,7840,7840,323
20250331,120000,4709472815,7840,7840,7840,7840,0
20250331,115900,4709472815,7840,7840,7840,7840,529
20250331,115800,4705325455,7840,7860,7860,7830,151
20250331,115700,4704143075,7840,7830,7840,7830,32
20250331,115600,4703892245,7820,7830,7830,7820,382
20250331,115500,4700903015,7830,7830,7830,7820,390
20250331,115400,4697849465,7830,7830,7830,7830,80
20250331,115300,4697223065,7830,7830,7830,7830,413
20250331,115200,4693989275,7810,7810,7810,7800,318
20250331,115100,4691507815,7830,7825,7840,7825,354
20250331,115000,4688734065,7825,7840,7840,7820,511
20250331,114900,4684732520,7840,7845,7845,7840,356
20250331,114800,4681939835,7860,7870,7870,7840,206
20250331,114700,4680324715,7870,7860,7870,7860,351
20250331,114600,4677565575,7860,7860,7860,7850,28
20250331,114500,4677345505,7860,7840,7860,7840,1186
20250331,114400,4668024665,7860,7850,7860,7850,18
20250331,114300,4667883355,7860,7850,7860,7850,381
20250331,114200,4664889175,7850,7850,7850,7850,0
20250331,114100,4664889175,7850,7820,7850,7820,2002
20250331,114000,4649221135,7800,7810,7810,7800,100
20250331,113900,4648441035,7820,7820,7820,7820,382
20250331,113800,4645453795,7800,7810,7820,7780,4971
20250331,113700,4606674765,7820,7840,7840,7820,333
20250331,113600,4604064245,7840,7870,7870,7840,17161
20250331,113500,4469352215,7880,7875,7880,7870,1216
20250331,113400,4459770500,7880,7880,7880,7880,28
20250331,113300,4459549860,7870,7870,7870,7870,829
20250331,113200,4453025630,7870,7870,7870,7870,51
20250331,113100,4452624260,7870,7860,7870,7860,3365
20250331,113000,4426175050,7860,7850,7860,7850,1058
20250331,112900,4417868170,7850,7860,7860,7850,447
20250331,112800,4414355750,7850,7860,7870,7850,409
20250331,112700,4411140750,7860,7860,7860,7860,286
20250331,112600,4408892790,7850,7880,7880,7850,11119
20250331,112500,4321426680,7880,7870,7880,7870,109
20250331,112400,4320568840,7880,7860,7880,7860,141
20250331,112300,4319458840,7860,7910,7910,7860,21662
20250331,112200,4148682490,7910,7930,7950,7910,6471
20250331,112100,4097429490,7920,7920,7920,7920,308
20250331,112000,4094990130,7910,7920,7920,7910,492
20250331,111900,4091097990,7930,7930,7930,7930,322
20250331,111800,4088544530,7910,7930,7930,7910,527
20250331,111700,4084375420,7930,7930,7930,7930,1113
20250331,111600,4075549330,7900,7930,7960,7900,3939
20250331,111500,4044314620,7930,7920,7930,7920,849
20250331,111400,4037590520,7910,7920,7920,7910,212
20250331,111300,4035913580,7920,7930,7930,7920,1218
20250331,111200,4026256020,7930,7920,7930,7920,11
20250331,111100,4026168890,7930,7950,7950,7930,328
20250331,111000,4023561390,7950,7960,7970,7950,168
20250331,110900,4022225060,7970,7950,7970,7950,759
20250331,110800,4016184010,7930,7930,7930,7930,403
20250331,110700,4012988220,7910,7910,7910,7910,100
20250331,110600,4012197220,7930,7900,7930,7900,1521
20250331,110500,4000152030,7930,7930,7930,7930,52
20250331,110400,3999739670,7960,7930,7960,7930,355
20250331,110300,3996913990,7960,7970,7970,7930,288
20250331,110200,3994626940,7970,7970,7970,7970,646
20250331,110100,3989478320,7970,7970,7970,7970,0
20250331,110000,3989478320,7970,7970,7970,7930,1094
20250331,105900,3980782040,7970,7980,7980,7930,1772
20250331,105800,3966696980,7980,7980,7980,7980,1071
20250331,105700,3958150400,7980,7980,7980,7980,0
20250331,105600,3958150400,7980,7980,8000,7980,990
20250331,105500,3950249160,7970,7970,7980,7970,124
20250331,105400,3949260680,7970,7950,7970,7950,1540
20250331,105300,3937010570,7950,7950,7960,7950,386
20250331,105200,3933941190,7940,7910,7950,7900,8987
20250331,105100,3862894390,7910,7950,7950,7910,3211
20250331,105000,3837460470,7950,7930,7950,7920,5354
20250331,104900,3795005630,7940,7960,7960,7940,12742
20250331,104800,3693708650,7970,7980,7980,7970,1270
20250331,104700,3683576030,7990,7980,7990,7980,2199
20250331,104600,3666024970,7990,7980,7990,7980,260
20250331,104500,3663947870,7980,8000,8000,7970,1869
20250331,104400,3649030950,8010,8010,8010,8010,1
20250331,104300,3649022940,8000,8000,8020,8000,5416
20250331,104200,3605665830,8010,8010,8020,8010,581
20250331,104100,3601011850,8030,8030,8030,8030,90
20250331,104000,3600289150,8030,8000,8030,8000,10
20250331,103900,3600209090,7980,7980,7980,7980,39
20250331,103800,3599897870,7990,8020,8020,7990,273
20250331,103700,3597709070,8020,7950,8020,7950,2202
20250331,103600,3580143180,7980,7970,7980,7950,374
20250331,103500,3577165850,7970,7980,7990,7930,1689
20250331,103400,3563687460,7930,8060,8060,7930,22249
20250331,103300,3386294860,8090,8090,8090,8090,20
20250331,103200,3386133060,8100,8110,8110,8070,3827
20250331,103100,3355178190,8120,8110,8120,8110,605
20250331,103000,3350267510,8110,8110,8110,8100,665
20250331,102900,3344874410,8110,8060,8110,8060,3713
20250331,102800,3314816150,8060,8060,8060,8060,15
20250331,102700,3314695250,8080,8100,8100,8070,1466
20250331,102600,3302860860,8090,8090,8100,8080,2346
20250331,102500,3283891680,8100,8090,8100,8090,217
20250331,102400,3282134290,8090,8090,8090,8080,792
20250331,102300,3275731430,8090,8100,8100,8080,124
20250331,102200,3274728160,8110,8120,8120,8100,2158
20250331,102100,3257240470,8120,8120,8130,8120,2332
20250331,102000,3238294630,8120,8100,8120,8090,2120
20250331,101900,3221099650,8110,8110,8110,8110,65
20250331,101800,3220572500,8120,8090,8120,8090,2846
20250331,101700,3197529670,8090,8160,8160,8090,3278
20250331,101600,3170981110,8160,8120,8160,8100,2184
20250331,101500,3153209220,8160,8110,8200,8100,10428
20250331,101400,3067958230,8100,8060,8110,8060,12072
20250331,101300,2970369570,8060,8000,8070,8000,1958
20250331,101200,2954687440,8000,7990,8000,7990,68
20250331,101100,2954143750,7990,8000,8000,7990,345
20250331,101000,2951383760,8000,7990,8000,7960,2009
20250331,100900,2935320600,7980,7960,7980,7940,4129
20250331,100800,2902459530,7960,7940,7960,7940,1475
20250331,100700,2890735960,7920,7850,7930,7850,1042
20250331,100600,2882494670,7850,7880,7880,7850,1613
20250331,100500,2869823810,7870,7880,7880,7840,6657
20250331,100400,2817535610,7890,7890,7890,7890,55
20250331,100300,2817101660,7880,7900,7900,7880,1932
20250331,100200,2801851500,7890,7900,7900,7890,3311
20250331,100100,2775717700,7920,7910,7920,7910,6245
20250331,100000,2726257400,7920,7890,7920,7890,650
20250331,095900,2721122900,7920,7910,7920,7900,2674
20250331,095800,2699976260,7910,7910,7930,7910,7528
20250331,095700,2640422810,7920,7860,7930,7860,21002
20250331,095600,2474796010,7860,7810,7860,7810,1325
20250331,095500,2464413030,7840,7810,7840,7800,346
20250331,095400,2461713650,7800,7860,7860,7770,11746
20250331,095300,2369986270,7850,7850,7850,7850,1716
20250331,095200,2356515670,7850,7840,7850,7840,347
20250331,095100,2353794190,7850,7840,7850,7810,11675
20250331,095000,2262471120,7840,7820,7850,7820,6484
20250331,094900,2211670050,7820,7820,7820,7820,625
20250331,094800,2206782550,7820,7820,7820,7810,1963
20250331,094700,2191431900,7800,7810,7810,7800,1243
20250331,094600,2181724140,7800,7800,7800,7800,3420
20250331,094500,2155048140,7800,7800,7800,7780,236
20250331,094400,2153210600,7800,7800,7800,7800,36
20250331,094300,2152929800,7800,7800,7820,7790,5750
20250331,094200,2108080400,7800,7800,7800,7790,7936
20250331,094100,2046212810,7760,7770,7800,7760,4666
20250331,094000,2009834830,7770,7750,7770,7750,5528
20250331,093900,1966893280,7760,7720,7770,7720,3271
20250331,093800,1941554300,7730,7720,7735,7720,1042
20250331,093700,1933505140,7720,7720,7720,7720,1002
20250331,093600,1925769700,7720,7700,7720,7680,2819
20250331,093500,1904047090,7720,7720,7720,7720,5
20250331,093400,1904008490,7690,7680,7720,7680,1080
20250331,093300,1895681810,7710,7710,7720,7680,1505
20250331,093200,1884095510,7720,7700,7740,7700,5604
20250331,093100,1840944110,7700,7730,7740,7700,23715
20250331,093000,1658139110,7730,7720,7730,7720,4165
20250331,092900,1625984490,7720,7750,7770,7720,4105
20250331,092800,1594260770,7750,7760,7780,7740,193
20250331,092700,1592765320,7780,7720,7780,7720,5268
20250331,092600,1551832650,7750,7800,7800,7720,2422
20250331,092500,1532969860,7820,7780,7840,7770,8040
20250331,092400,1470292020,7770,7770,7770,7760,2422
20250331,092300,1451481380,7780,7760,7800,7730,5357
20250331,092200,1409769980,7740,7710,7740,7700,5199
20250331,092100,1369617210,7710,7700,7730,7700,2210
20250331,092000,1352594350,7700,7730,7730,7700,4054
20250331,091900,1321348650,7670,7770,7770,7670,13483
20250331,091800,1217280740,7800,7830,7830,7760,23779
20250331,091700,1031781350,7850,7850,7880,7830,917
20250331,091600,1024600290,7850,7830,7870,7800,10082
20250331,091500,945845530,7830,7830,7850,7810,16546
20250331,091400,816505930,7830,7850,7860,7830,8426
20250331,091300,750496990,7850,7900,7900,7840,23156
20250331,091200,568403460,7900,7910,7940,7900,3291
20250331,091100,542381430,7910,7920,7960,7880,26637
20250331,091000,331821880,7890,7870,7910,7870,3460
20250331,090900,304522190,7880,7900,7930,7880,5239
20250331,090800,263181000,7900,7900,7930,7900,2013
20250331,090700,247277700,7900,7900,7930,7890,2356
20250331,090600,228671970,7900,7940,7940,7900,3245
20250331,090500,203008100,7940,7910,7960,7910,2589
20250331,090400,182462880,7960,7860,7970,7850,5116
20250331,090300,142095440,7860,7870,7900,7860,2305
20250331,090200,123976440,7860,7870,7890,7860,2745
20250331,090100,102391830,7870,7910,7910,7860,1807
20250331,090000,88160880,7920,7960,7960,7850,11097