stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211100,3402476350,15730,15730,15730,15730,3450
20250331,211000,3402476350,15730,15730,15730,15730,0
20250331,210900,3402476350,15730,15730,15730,15730,0
20250331,210800,3402476350,15730,15730,15730,15730,0
20250331,210700,3402476350,15730,15730,15730,15730,0
20250331,210600,3402476350,15730,15730,15730,15730,0
20250331,210500,3402476350,15730,15730,15730,15730,0
20250331,210400,3402476350,15730,15730,15730,15730,0
20250331,210300,3402476350,15730,15730,15730,15730,0
20250331,210200,3402476350,15730,15730,15730,15730,0
20250331,210100,3402476350,15730,15730,15730,15730,0
20250331,210000,3402476350,15730,15730,15730,15730,0
20250331,205900,3402476350,15730,15730,15730,15730,0
20250331,205800,3402476350,15730,15730,15730,15730,0
20250331,205700,3402476350,15730,15730,15730,15730,0
20250331,205600,3402476350,15730,15730,15730,15730,0
20250331,205500,3402476350,15730,15730,15730,15730,0
20250331,205400,3402476350,15730,15730,15730,15730,0
20250331,205300,3402476350,15730,15730,15730,15730,0
20250331,205200,3402476350,15730,15730,15730,15730,0
20250331,205100,3402476350,15730,15730,15730,15730,0
20250331,205000,3402476350,15730,15730,15730,15730,0
20250331,204900,3402476350,15730,15730,15730,15730,0
20250331,204800,3402476350,15730,15730,15730,15730,0
20250331,204700,3402476350,15730,15730,15730,15730,0
20250331,204600,3402476350,15730,15730,15730,15730,0
20250331,204500,3402476350,15730,15730,15730,15730,0
20250331,204400,3402476350,15730,15730,15730,15730,0
20250331,204300,3402476350,15730,15730,15730,15730,0
20250331,204200,3402476350,15730,15730,15730,15730,0
20250331,204100,3402476350,15730,15730,15730,15730,3450
20250331,204000,3402476350,15730,15730,15730,15730,0
20250331,203900,3402476350,15730,15730,15730,15730,0
20250331,203800,3402476350,15730,15730,15730,15730,0
20250331,203700,3402476350,15730,15730,15730,15730,0
20250331,203600,3402476350,15730,15730,15730,15730,0
20250331,203500,3402476350,15730,15730,15730,15730,0
20250331,203400,3402476350,15730,15730,15730,15730,0
20250331,203300,3402476350,15730,15730,15730,15730,0
20250331,203200,3402476350,15730,15730,15730,15730,0
20250331,203100,3402476350,15730,15730,15730,15730,0
20250331,203000,3402476350,15730,15730,15730,15730,0
20250331,202900,3402476350,15730,15730,15730,15730,0
20250331,202800,3402476350,15730,15730,15730,15730,0
20250331,202700,3402476350,15730,15730,15730,15730,0
20250331,202600,3402476350,15730,15730,15730,15730,0
20250331,202500,3402476350,15730,15730,15730,15730,0
20250331,202400,3402476350,15730,15730,15730,15730,0
20250331,202300,3402476350,15730,15730,15730,15730,0
20250331,202200,3402476350,15730,15730,15730,15730,0
20250331,202100,3402476350,15730,15730,15730,15730,0
20250331,202000,3402476350,15730,15730,15730,15730,0
20250331,201900,3402476350,15730,15730,15730,15730,0
20250331,201800,3402476350,15730,15730,15730,15730,0
20250331,201700,3402476350,15730,15730,15730,15730,0
20250331,201600,3402476350,15730,15730,15730,15730,0
20250331,201500,3402476350,15730,15730,15730,15730,0
20250331,201400,3402476350,15730,15730,15730,15730,0
20250331,201300,3402476350,15730,15730,15730,15730,0
20250331,201200,3402476350,15730,15730,15730,15730,0
20250331,201100,3402476350,15730,15730,15730,15730,3450
20250331,201000,3402476350,15730,15730,15730,15730,0
20250331,200900,3402476350,15730,15730,15730,15730,0
20250331,200800,3402476350,15730,15730,15730,15730,0
20250331,200700,3402476350,15730,15730,15730,15730,0
20250331,200600,3402476350,15730,15730,15730,15730,0
20250331,200500,3402476350,15730,15730,15730,15730,0
20250331,200400,3402476350,15730,15730,15730,15730,0
20250331,200300,3402476350,15730,15730,15730,15730,0
20250331,200200,3402476350,15730,15730,15730,15730,0
20250331,200100,3402476350,15730,15730,15730,15730,0
20250331,200000,3402476350,15730,15730,15730,15730,0
20250331,195900,3402476350,15730,15730,15730,15730,0
20250331,195800,3402476350,15730,15730,15730,15730,0
20250331,195700,3402476350,15730,15730,15730,15730,0
20250331,195600,3402476350,15730,15730,15730,15730,0
20250331,195500,3402476350,15730,15730,15730,15730,0
20250331,195400,3402476350,15730,15730,15730,15730,0
20250331,195300,3402476350,15730,15730,15730,15730,0
20250331,195200,3402476350,15730,15730,15730,15730,0
20250331,195100,3402476350,15730,15730,15730,15730,0
20250331,195000,3402476350,15730,15730,15730,15730,0
20250331,194900,3402476350,15730,15730,15730,15730,0
20250331,194800,3402476350,15730,15730,15730,15730,0
20250331,194700,3402476350,15730,15730,15730,15730,0
20250331,194600,3402476350,15730,15730,15730,15730,0
20250331,194500,3402476350,15730,15730,15730,15730,0
20250331,194400,3402476350,15730,15730,15730,15730,0
20250331,194300,3402476350,15730,15730,15730,15730,0
20250331,194200,3402476350,15730,15730,15730,15730,0
20250331,194100,3402476350,15730,15730,15730,15730,3450
20250331,194000,3402476350,15730,15730,15730,15730,0
20250331,193900,3402476350,15730,15730,15730,15730,0
20250331,193800,3402476350,15730,15730,15730,15730,0
20250331,193700,3402476350,15730,15730,15730,15730,0
20250331,193600,3402476350,15730,15730,15730,15730,0
20250331,193500,3402476350,15730,15730,15730,15730,0
20250331,193400,3402476350,15730,15730,15730,15730,0
20250331,193300,3402476350,15730,15730,15730,15730,0
20250331,193200,3402476350,15730,15730,15730,15730,0
20250331,193100,3402476350,15730,15730,15730,15730,0
20250331,193000,3402476350,15730,15730,15730,15730,0
20250331,192900,3402476350,15730,15730,15730,15730,0
20250331,192800,3402476350,15730,15730,15730,15730,0
20250331,192700,3402476350,15730,15730,15730,15730,0
20250331,192600,3402476350,15730,15730,15730,15730,0
20250331,192500,3402476350,15730,15730,15730,15730,0
20250331,192400,3402476350,15730,15730,15730,15730,0
20250331,192300,3402476350,15730,15730,15730,15730,0
20250331,192200,3402476350,15730,15730,15730,15730,0
20250331,192100,3402476350,15730,15730,15730,15730,0
20250331,192000,3402476350,15730,15730,15730,15730,0
20250331,191900,3402476350,15730,15730,15730,15730,0
20250331,191800,3402476350,15730,15730,15730,15730,0
20250331,191700,3402476350,15730,15730,15730,15730,0
20250331,191600,3402476350,15730,15730,15730,15730,0
20250331,191500,3402476350,15730,15730,15730,15730,0
20250331,191400,3402476350,15730,15730,15730,15730,0
20250331,191300,3402476350,15730,15730,15730,15730,0
20250331,191200,3402476350,15730,15730,15730,15730,0
20250331,191100,3402476350,15730,15730,15730,15730,3450
20250331,191000,3402476350,15730,15730,15730,15730,0
20250331,190900,3402476350,15730,15730,15730,15730,0
20250331,190800,3402476350,15730,15730,15730,15730,0
20250331,190700,3402476350,15730,15730,15730,15730,0
20250331,190600,3402476350,15730,15730,15730,15730,0
20250331,190500,3402476350,15730,15730,15730,15730,0
20250331,190400,3402476350,15730,15730,15730,15730,0
20250331,190300,3402476350,15730,15730,15730,15730,0
20250331,190200,3402476350,15730,15730,15730,15730,0
20250331,190100,3402476350,15730,15730,15730,15730,0
20250331,190000,3402476350,15730,15730,15730,15730,0
20250331,185900,3402476350,15730,15730,15730,15730,0
20250331,185800,3402476350,15730,15730,15730,15730,0
20250331,185700,3402476350,15730,15730,15730,15730,0
20250331,185600,3402476350,15730,15730,15730,15730,0
20250331,185500,3402476350,15730,15730,15730,15730,0
20250331,185400,3402476350,15730,15730,15730,15730,0
20250331,185300,3402476350,15730,15730,15730,15730,0
20250331,185200,3402476350,15730,15730,15730,15730,0
20250331,185100,3402476350,15730,15730,15730,15730,0
20250331,185000,3402476350,15730,15730,15730,15730,0
20250331,184900,3402476350,15730,15730,15730,15730,0
20250331,184800,3402476350,15730,15730,15730,15730,0
20250331,184700,3402476350,15730,15730,15730,15730,0
20250331,184600,3402476350,15730,15730,15730,15730,0
20250331,184500,3402476350,15730,15730,15730,15730,0
20250331,184400,3402476350,15730,15730,15730,15730,0
20250331,184300,3402476350,15730,15730,15730,15730,0
20250331,184200,3402476350,15730,15730,15730,15730,0
20250331,184100,3402476350,15730,15730,15730,15730,3450
20250331,184000,3402476350,15730,15730,15730,15730,0
20250331,183900,3402476350,15730,15730,15730,15730,0
20250331,183800,3402476350,15730,15730,15730,15730,0
20250331,183700,3402476350,15730,15730,15730,15730,0
20250331,183600,3402476350,15730,15730,15730,15730,0
20250331,183500,3402476350,15730,15730,15730,15730,0
20250331,183400,3402476350,15730,15730,15730,15730,0
20250331,183300,3402476350,15730,15730,15730,15730,0
20250331,183200,3402476350,15730,15730,15730,15730,0
20250331,183100,3402476350,15730,15730,15730,15730,0
20250331,183000,3402476350,15730,15730,15730,15730,0
20250331,182900,3402476350,15730,15730,15730,15730,0
20250331,182800,3402476350,15730,15730,15730,15730,0
20250331,182700,3402476350,15730,15730,15730,15730,0
20250331,182600,3402476350,15730,15730,15730,15730,0
20250331,182500,3402476350,15730,15730,15730,15730,0
20250331,182400,3402476350,15730,15730,15730,15730,0
20250331,182300,3402476350,15730,15730,15730,15730,0
20250331,182200,3402476350,15730,15730,15730,15730,0
20250331,182100,3402476350,15730,15730,15730,15730,0
20250331,182000,3402476350,15730,15730,15730,15730,0
20250331,181900,3402476350,15730,15730,15730,15730,0
20250331,181800,3402476350,15730,15730,15730,15730,0
20250331,181700,3402476350,15730,15730,15730,15730,0
20250331,181600,3402476350,15730,15730,15730,15730,0
20250331,181500,3402476350,15730,15730,15730,15730,0
20250331,181400,3402476350,15730,15730,15730,15730,0
20250331,181300,3402476350,15730,15730,15730,15730,0
20250331,181200,3402476350,15730,15730,15730,15730,0
20250331,181100,3402476350,15730,15730,15730,15730,3450
20250331,181000,3402476350,15730,15730,15730,15730,0
20250331,180900,3402476350,15730,15730,15730,15730,0
20250331,180800,3402476350,15730,15730,15730,15730,0
20250331,180700,3402476350,15730,15730,15730,15730,0
20250331,180600,3402476350,15730,15730,15730,15730,0
20250331,180500,3402476350,15730,15730,15730,15730,0
20250331,180400,3402476350,15730,15730,15730,15730,0
20250331,180300,3402476350,15730,15730,15730,15730,0
20250331,180200,3402476350,15730,15730,15730,15730,0
20250331,180100,3402476350,15730,15730,15730,15730,0
20250331,180000,3402476350,15730,15730,15730,15730,0
20250331,175900,3402476350,15730,15730,15730,15730,0
20250331,175800,3402476350,15730,15730,15730,15730,0
20250331,175700,3402476350,15730,15730,15730,15730,0
20250331,175600,3402476350,15730,15730,15730,15730,0
20250331,175500,3402476350,15730,15730,15730,15730,0
20250331,175400,3402476350,15730,15730,15730,15730,0
20250331,175300,3402476350,15730,15730,15730,15730,0
20250331,175200,3402476350,15730,15730,15730,15730,0
20250331,175100,3402476350,15730,15730,15730,15730,0
20250331,175000,3402476350,15730,15730,15730,15730,0
20250331,174900,3402476350,15730,15730,15730,15730,0
20250331,174800,3402476350,15730,15730,15730,15730,0
20250331,174700,3402476350,15730,15730,15730,15730,0
20250331,174600,3402476350,15730,15730,15730,15730,0
20250331,174500,3402476350,15730,15730,15730,15730,0
20250331,174400,3402476350,15730,15730,15730,15730,0
20250331,174300,3402476350,15730,15730,15730,15730,0
20250331,174200,3402476350,15730,15730,15730,15730,0
20250331,174100,3402476350,15730,15730,15730,15730,3450
20250331,174000,3402476350,15730,15730,15730,15730,0
20250331,173900,3402476350,15730,15730,15730,15730,0
20250331,173800,3402476350,15730,15730,15730,15730,0
20250331,173700,3402476350,15730,15730,15730,15730,0
20250331,173600,3402476350,15730,15730,15730,15730,0
20250331,173500,3402476350,15730,15730,15730,15730,0
20250331,173400,3402476350,15730,15730,15730,15730,0
20250331,173300,3402476350,15730,15730,15730,15730,0
20250331,173200,3402476350,15730,15730,15730,15730,0
20250331,173100,3402476350,15730,15730,15730,15730,0
20250331,173000,3402476350,15730,15730,15730,15730,0
20250331,172900,3402476350,15730,15730,15730,15730,0
20250331,172800,3402476350,15730,15730,15730,15730,0
20250331,172700,3402476350,15730,15730,15730,15730,0
20250331,172600,3402476350,15730,15730,15730,15730,0
20250331,172500,3402476350,15730,15730,15730,15730,0
20250331,172400,3402476350,15730,15730,15730,15730,0
20250331,172300,3402476350,15730,15730,15730,15730,0
20250331,172200,3402476350,15730,15730,15730,15730,0
20250331,172100,3402476350,15730,15730,15730,15730,0
20250331,172000,3402476350,15730,15730,15730,15730,0
20250331,171900,3402476350,15730,15730,15730,15730,0
20250331,171800,3402476350,15730,15730,15730,15730,0
20250331,171700,3402476350,15730,15730,15730,15730,0
20250331,171600,3402476350,15730,15730,15730,15730,0
20250331,171500,3402476350,15730,15730,15730,15730,0
20250331,171400,3402476350,15730,15730,15730,15730,0
20250331,171300,3402476350,15730,15730,15730,15730,0
20250331,171200,3402476350,15730,15730,15730,15730,0
20250331,171100,3402476350,15730,15730,15730,15730,3450
20250331,171000,3402476350,15730,15730,15730,15730,0
20250331,170900,3402476350,15730,15730,15730,15730,0
20250331,170800,3402476350,15730,15730,15730,15730,0
20250331,170700,3402476350,15730,15730,15730,15730,0
20250331,170600,3402476350,15730,15730,15730,15730,0
20250331,170500,3402476350,15730,15730,15730,15730,0
20250331,170400,3402476350,15730,15730,15730,15730,0
20250331,170300,3402476350,15730,15730,15730,15730,0
20250331,170200,3402476350,15730,15730,15730,15730,0
20250331,170100,3402476350,15730,15730,15730,15730,0
20250331,170000,3402476350,15730,15730,15730,15730,0
20250331,165900,3402476350,15730,15730,15730,15730,0
20250331,165800,3402476350,15730,15730,15730,15730,0
20250331,165700,3402476350,15730,15730,15730,15730,0
20250331,165600,3402476350,15730,15730,15730,15730,0
20250331,165500,3402476350,15730,15730,15730,15730,0
20250331,165400,3402476350,15730,15730,15730,15730,0
20250331,165300,3402476350,15730,15730,15730,15730,0
20250331,165200,3402476350,15730,15730,15730,15730,0
20250331,165100,3402476350,15730,15730,15730,15730,0
20250331,165000,3402476350,15730,15730,15730,15730,0
20250331,164900,3402476350,15730,15730,15730,15730,0
20250331,164800,3402476350,15730,15730,15730,15730,0
20250331,164700,3402476350,15730,15730,15730,15730,0
20250331,164600,3402476350,15730,15730,15730,15730,0
20250331,164500,3402476350,15730,15730,15730,15730,0
20250331,164400,3402476350,15730,15730,15730,15730,0
20250331,164300,3402476350,15730,15730,15730,15730,0
20250331,164200,3402476350,15730,15730,15730,15730,0
20250331,164100,3402476350,15730,15730,15730,15730,3450
20250331,164000,3402476350,15730,15730,15730,15730,0
20250331,163900,3402476350,15730,15730,15730,15730,0
20250331,163800,3402476350,15730,15730,15730,15730,0
20250331,163700,3402476350,15730,15730,15730,15730,0
20250331,163600,3402476350,15730,15730,15730,15730,0
20250331,163500,3402476350,15730,15730,15730,15730,0
20250331,163400,3402476350,15730,15730,15730,15730,0
20250331,163300,3402476350,15730,15730,15730,15730,0
20250331,163200,3402476350,15730,15730,15730,15730,0
20250331,163100,3402476350,15730,15730,15730,15730,0
20250331,163000,3402476350,15730,15730,15730,15730,0
20250331,162900,3402476350,15730,15730,15730,15730,0
20250331,162800,3402476350,15730,15730,15730,15730,0
20250331,162700,3402476350,15730,15730,15730,15730,0
20250331,162600,3402476350,15730,15730,15730,15730,0
20250331,162500,3402476350,15730,15730,15730,15730,0
20250331,162400,3402476350,15730,15730,15730,15730,0
20250331,162300,3402476350,15730,15730,15730,15730,0
20250331,162200,3402476350,15730,15730,15730,15730,0
20250331,162100,3402476350,15730,15730,15730,15730,0
20250331,162000,3402476350,15730,15730,15730,15730,0
20250331,161900,3402476350,15730,15730,15730,15730,0
20250331,161800,3402476350,15730,15730,15730,15730,0
20250331,161700,3402476350,15730,15730,15730,15730,0
20250331,161600,3402476350,15730,15730,15730,15730,0
20250331,161500,3402476350,15730,15730,15730,15730,0
20250331,161400,3402476350,15730,15730,15730,15730,0
20250331,161300,3402476350,15730,15730,15730,15730,0
20250331,161200,3402476350,15730,15730,15730,15730,0
20250331,161100,3402476350,15730,15730,15730,15730,3450
20250331,161000,3402476350,15730,15730,15730,15730,0
20250331,160900,3402476350,15730,15730,15730,15730,0
20250331,160800,3402476350,15730,15730,15730,15730,0
20250331,160700,3402476350,15730,15730,15730,15730,0
20250331,160600,3402476350,15730,15730,15730,15730,0
20250331,160500,3402476350,15730,15730,15730,15730,0
20250331,160400,3402476350,15730,15730,15730,15730,0
20250331,160300,3402476350,15730,15730,15730,15730,0
20250331,160200,3402476350,15730,15730,15730,15730,0
20250331,160100,3402476350,15730,15730,15730,15730,0
20250331,160000,3402476350,15730,15730,15730,15730,0
20250331,155900,3402476350,15730,15730,15730,15730,0
20250331,155800,3402476350,15730,15730,15730,15730,0
20250331,155700,3402476350,15730,15730,15730,15730,0
20250331,155600,3402476350,15730,15730,15730,15730,0
20250331,155500,3402476350,15730,15730,15730,15730,0
20250331,155400,3402476350,15730,15730,15730,15730,0
20250331,155300,3402476350,15730,15730,15730,15730,0
20250331,155200,3402476350,15730,15730,15730,15730,0
20250331,155100,3402476350,15730,15730,15730,15730,0
20250331,155000,3402476350,15730,15730,15730,15730,0
20250331,154900,3402476350,15730,15730,15730,15730,0
20250331,154800,3402476350,15730,15730,15730,15730,0
20250331,154700,3402476350,15730,15730,15730,15730,0
20250331,154600,3402476350,15730,15730,15730,15730,0
20250331,154500,3402476350,15730,15730,15730,15730,0
20250331,154400,3402476350,15730,15730,15730,15730,0
20250331,154300,3402476350,15730,15730,15730,15730,0
20250331,154200,3402476350,15730,15730,15730,15730,0
20250331,154100,3402476350,15730,15730,15730,15730,3450
20250331,154000,3402476350,15730,15730,15730,15730,0
20250331,153900,3402476350,15730,15730,15730,15730,0
20250331,153800,3402476350,15730,15730,15730,15730,0
20250331,153700,3402476350,15730,15730,15730,15730,0
20250331,153600,3402476350,15730,15730,15730,15730,0
20250331,153500,3402476350,15730,15730,15730,15730,0
20250331,153400,3402476350,15730,15730,15730,15730,0
20250331,153300,3402476350,15730,15730,15730,15730,0
20250331,153200,3402476350,15730,15730,15730,15730,0
20250331,153100,3402476350,15730,15730,15730,15730,0
20250331,153000,3402476350,15730,15730,15730,15730,3450
20250331,152900,3348207850,15700,15700,15700,15700,0
20250331,152800,3348207850,15700,15700,15700,15700,0
20250331,152700,3348207850,15700,15700,15700,15700,0
20250331,152600,3348207850,15700,15700,15700,15700,0
20250331,152500,3348207850,15700,15700,15700,15700,0
20250331,152400,3348207850,15700,15700,15700,15700,0
20250331,152300,3348207850,15700,15700,15700,15700,0
20250331,152200,3348207850,15700,15700,15700,15700,0
20250331,152100,3348207850,15700,15700,15700,15700,0
20250331,152000,3348207850,15700,15700,15700,15700,0
20250331,151900,3348207850,15700,15760,15760,15700,182
20250331,151800,3345348020,15770,15680,15770,15660,924
20250331,151700,3330858380,15680,15690,15730,15680,453
20250331,151600,3323748840,15700,15700,15700,15690,309
20250331,151500,3318897560,15690,15680,15690,15680,660
20250331,151400,3308543690,15680,15690,15690,15680,540
20250331,151300,3300076460,15680,15680,15680,15670,1014
20250331,151200,3284186320,15680,15670,15700,15670,827
20250331,151100,3271224000,15660,15680,15680,15660,290
20250331,151000,3266682220,15660,15680,15680,15660,700
20250331,150900,3255711450,15680,15690,15690,15680,501
20250331,150800,3247854770,15680,15670,15700,15670,730
20250331,150700,3236405570,15670,15700,15700,15670,718
20250331,150600,3225151310,15710,15720,15750,15700,159
20250331,150500,3222654290,15720,15710,15720,15700,342
20250331,150400,3217283000,15700,15680,15790,15680,380
20250331,150300,3211310070,15700,15700,15700,15670,420
20250331,150200,3204718230,15690,15690,15700,15690,559
20250331,150100,3195944790,15700,15660,15700,15660,410
20250331,150000,3189521440,15650,15640,15650,15640,434
20250331,145900,3182733240,15650,15610,15650,15610,584
20250331,145800,3173600760,15620,15650,15650,15620,442
20250331,145700,3166694780,15650,15660,15660,15620,298
20250331,145600,3162032500,15670,15650,15670,15630,769
20250331,145500,3149998360,15660,15670,15670,15660,235
20250331,145400,3146318050,15660,15650,15660,15650,485
20250331,145300,3138725560,15620,15620,15640,15620,577
20250331,145200,3129707900,15620,15640,15670,15620,156
20250331,145100,3127269010,15650,15670,15670,15630,762
20250331,145000,3115343610,15680,15640,15700,15640,207
20250331,144900,3112100420,15730,15610,15730,15610,602
20250331,144800,3102683820,15610,15610,15630,15600,385
20250331,144700,3096670860,15610,15640,15640,15600,461
20250331,144600,3089473860,15640,15610,15640,15590,368
20250331,144500,3083723040,15610,15590,15630,15580,528
20250331,144400,3075478880,15590,15580,15630,15580,1240
20250331,144300,3056145530,15620,15600,15620,15580,106
20250331,144200,3054492890,15580,15580,15590,15570,690
20250331,144100,3043741770,15600,15600,15620,15580,981
20250331,144000,3028442280,15600,15620,15620,15590,344
20250331,143900,3023073170,15630,15620,15630,15620,74
20250331,143800,3021917050,15620,15590,15630,15590,290
20250331,143700,3017386750,15590,15590,15630,15580,823
20250331,143600,3004555100,15590,15610,15610,15590,503
20250331,143500,2996710120,15610,15620,15640,15610,424
20250331,143400,2990085950,15610,15610,15620,15600,273
20250331,143300,2985824430,15610,15600,15610,15590,503
20250331,143200,2977978700,15600,15610,15610,15600,1168
20250331,143100,2959755800,15610,15610,15610,15600,277
20250331,143000,2955432600,15610,15620,15620,15610,1138
20250331,142900,2937667045,15610,15630,15630,15610,398
20250331,142800,2931450455,15640,15630,15640,15620,512
20250331,142700,2923447565,15640,15640,15650,15630,275
20250331,142600,2919147055,15640,15660,15660,15640,150
20250331,142500,2916799645,15650,15670,15680,15640,639
20250331,142400,2906790545,15670,15660,15670,15640,792
20250331,142300,2894392555,15670,15690,15690,15650,1188
20250331,142200,2875776055,15690,15690,15700,15690,434
20250331,142100,2868965545,15680,15690,15710,15680,345
20250331,142000,2863549455,15700,15690,15700,15680,566
20250331,141900,2854668535,15700,15700,15710,15690,585
20250331,141800,2845483555,15710,15720,15740,15710,417
20250331,141700,2838927925,15720,15720,15730,15710,418
20250331,141600,2832356275,15730,15710,15730,15710,339
20250331,141500,2827027625,15710,15720,15730,15710,681
20250331,141400,2816320045,15730,15720,15730,15720,106
20250331,141300,2814653715,15730,15740,15740,15720,418
20250331,141200,2808081465,15730,15720,15730,15720,490
20250331,141100,2800377445,15730,15740,15740,15720,1194
20250331,141000,2781598945,15740,15730,15760,15730,967
20250331,140900,2766372735,15730,15740,15750,15730,423
20250331,140800,2759714185,15740,15740,15750,15740,897
20250331,140700,2745590345,15740,15750,15750,15740,590
20250331,140600,2736301015,15750,15760,15760,15750,436
20250331,140500,2729433315,15760,15760,15760,15760,566
20250331,140400,2720513155,15760,15760,15760,15760,562
20250331,140300,2711656035,15760,15770,15770,15760,680
20250331,140200,2700936965,15760,15760,15770,15760,474
20250331,140100,2693465135,15770,15780,15790,15760,807
20250331,140000,2680735145,15790,15800,15800,15780,352
20250331,135900,2675174655,15800,15820,15820,15800,787
20250331,135800,2662733845,15820,15820,15820,15820,322
20250331,135700,2657639805,15820,15840,15840,15820,1640
20250331,135600,2631674105,15840,15840,15840,15840,501
20250331,135500,2623738265,15840,15840,15840,15840,515
20250331,135400,2615580665,15840,15840,15850,15840,437
20250331,135300,2608657065,15840,15850,15850,15840,363
20250331,135200,2602906695,15850,15850,15860,15850,475
20250331,135100,2595377335,15850,15850,15850,15850,386
20250331,135000,2589259235,15850,15850,15850,15850,132
20250331,134900,2587167035,15850,15850,15860,15850,641
20250331,134800,2577005375,15850,15850,15850,15850,615
20250331,134700,2567257625,15860,15850,15860,15850,558
20250331,134600,2558413005,15840,15850,15860,15840,359
20250331,134500,2552724115,15850,15860,15870,15850,351
20250331,134400,2547155815,15850,15850,15860,15850,322
20250331,134300,2542052105,15850,15860,15860,15850,798
20250331,134200,2529399585,15860,15860,15860,15850,567
20250331,134100,2520407415,15860,15860,15860,15860,214
20250331,134000,2517013375,15860,15860,15870,15860,421
20250331,133900,2510336215,15860,15850,15870,15850,1951
20250331,133800,2479393155,15850,15850,15860,15850,724
20250331,133700,2467917235,15855,15850,15860,15850,787
20250331,133600,2455442510,15850,15850,15850,15850,262
20250331,133500,2451289810,15850,15850,15860,15850,1040
20250331,133400,2434804820,15850,15860,15860,15850,673
20250331,133300,2424132510,15860,15860,15860,15860,436
20250331,133200,2417217550,15860,15860,15860,15860,645
20250331,133100,2406987850,15860,15860,15870,15860,722
20250331,133000,2395534910,15860,15860,15870,15860,901
20250331,132900,2381244850,15860,15860,15865,15860,767
20250331,132800,2369080220,15865,15865,15870,15860,335
20250331,132700,2363766590,15860,15875,15875,15860,222
20250331,132600,2360243895,15870,15865,15870,15860,1151
20250331,132500,2341981395,15865,15865,15865,15860,101
20250331,132400,2340379320,15870,15860,15870,15860,552
20250331,132300,2331623595,15860,15870,15870,15860,433
20250331,132200,2324754285,15870,15880,15880,15870,240
20250331,132100,2320944025,15880,15870,15880,15870,282
20250331,132000,2316468185,15880,15870,15880,15870,1138
20250331,131900,2298407925,15860,15875,15875,15860,230
20250331,131800,2294758865,15870,15880,15880,15860,1297
20250331,131700,2274176035,15880,15880,15890,15870,2119
20250331,131600,2240530025,15885,15885,15890,15880,44
20250331,131500,2239831235,15885,15890,15890,15880,252
20250331,131400,2235829310,15890,15895,15905,15890,741
20250331,131300,2224053115,15895,15900,15900,15890,713
20250331,131200,2212718465,15890,15890,15890,15890,217
20250331,131100,2209270335,15890,15890,15890,15890,141
20250331,131000,2207029845,15890,15890,15890,15890,300
20250331,130900,2202262845,15890,15890,15890,15890,65
20250331,130800,2201229995,15900,15890,15900,15890,78
20250331,130700,2199989815,15890,15890,15910,15890,765
20250331,130600,2187824755,15890,15890,15900,15890,1026
20250331,130500,2171513755,15890,15900,15910,15890,68
20250331,130400,2170432745,15910,15900,15910,15900,393
20250331,130300,2164183885,15900,15900,15900,15900,52
20250331,130200,2163357085,15900,15900,15900,15900,92
20250331,130100,2161894285,15910,15910,15910,15900,1177
20250331,130000,2143168855,15920,15930,15930,15910,167
20250331,125900,2140510815,15930,15920,15930,15920,16
20250331,125800,2140256075,15920,15940,15940,15920,233
20250331,125700,2136544565,15940,15940,15940,15940,0
20250331,125600,2136544565,15940,15950,15950,15940,41
20250331,125500,2135890925,15950,15950,15950,15950,132
20250331,125400,2133785525,15950,15940,15950,15940,454
20250331,125300,2126545575,15940,15940,15940,15940,0
20250331,125200,2126545575,15940,15940,15940,15940,36
20250331,125100,2125971735,15930,15940,15950,15930,766
20250331,125000,2113765875,15940,15940,15940,15930,223
20250331,124900,2110211565,15930,15930,15930,15930,10
20250331,124800,2110052265,15940,15940,15940,15940,3
20250331,124700,2110004445,15930,15930,15930,15930,55
20250331,124600,2109128295,15920,15920,15920,15920,47
20250331,124500,2108380055,15910,15930,15930,15910,58
20250331,124400,2107456535,15930,15910,15930,15910,21
20250331,124300,2107122405,15910,15920,15920,15910,395
20250331,124200,2100836325,15930,15930,15930,15930,53
20250331,124100,2099992035,15920,15920,15920,15920,78
20250331,124000,2098750275,15930,15930,15930,15930,25
20250331,123900,2098352025,15930,15920,15930,15920,316
20250331,123800,2093318715,15920,15920,15920,15920,0
20250331,123700,2093318715,15920,15940,15940,15920,760
20250331,123600,2081210995,15940,15950,15950,15940,407
20250331,123500,2074723405,15950,15950,15950,15940,252
20250331,123400,2070705565,15950,15950,15950,15950,50
20250331,123300,2069908065,15950,15960,15960,15950,39
20250331,123200,2069285945,15970,15970,15970,15970,151
20250331,123100,2066874475,15960,15960,15970,15960,12
20250331,123000,2066682945,15970,15970,15970,15970,10
20250331,122900,2066523245,15970,15970,15970,15970,89
20250331,122800,2065101915,15970,15970,15970,15970,27
20250331,122700,2064670725,15990,15980,15990,15980,4
20250331,122600,2064606795,15990,15950,15990,15950,120
20250331,122500,2062688395,15950,15950,15950,15950,88
20250331,122400,2061284795,15950,15940,15950,15930,165
20250331,122300,2058654565,15940,15940,15940,15930,15
20250331,122200,2058415475,15940,15930,15940,15930,180
20250331,122100,2055546595,15940,15950,15950,15940,100
20250331,122000,2053951945,15940,15930,15940,15930,91
20250331,121900,2052501725,15930,15920,15930,15920,201
20250331,121800,2049299805,15910,15910,15910,15910,148
20250331,121700,2046945125,15900,15910,15920,15900,473
20250331,121600,2039423655,15930,15880,16250,15880,1077
20250331,121500,2022208235,15880,15900,15900,15880,637
20250331,121400,2012091415,15900,15900,15910,15890,480
20250331,121300,2004459415,15900,15890,15900,15890,38
20250331,121200,2003855535,15890,15890,15890,15890,103
20250331,121100,2002218865,15890,15890,15900,15890,211
20250331,121000,1998864765,15890,15900,15900,15890,420
20250331,120900,1992188185,15890,15910,15910,15890,83
20250331,120800,1990868445,15900,15920,15950,15900,928
20250331,120700,1976108005,15940,15940,15970,15920,508
20250331,120600,1968011825,15970,15990,16000,15940,1733
20250331,120500,1940356505,16000,16000,16000,15990,259
20250331,120400,1936212515,16010,16010,16010,16010,131
20250331,120300,1934115205,16010,16020,16020,16000,2431
20250331,120200,1895203205,16020,16030,16030,16020,219
20250331,120100,1891693955,16050,16040,16050,16030,300
20250331,120000,1886884735,16050,16050,16050,16020,554
20250331,115900,1878003265,16050,16060,16070,16030,214
20250331,115800,1874570005,16060,16110,16110,16030,399
20250331,115700,1868166225,16120,16210,16210,16020,11502
20250331,115600,1683176605,16210,16210,16210,16210,59
20250331,115500,1682220215,16230,16210,16230,16210,51
20250331,115400,1681393485,16210,16210,16210,16200,6
20250331,115300,1681296265,16200,16200,16210,16200,252
20250331,115200,1677213805,16190,16190,16190,16190,30
20250331,115100,1676728105,16190,16190,16200,16190,151
20250331,115000,1674283405,16200,16200,16200,16190,16
20250331,114900,1674024235,16200,16200,16200,16200,115
20250331,114800,1672161235,16200,16200,16200,16200,8
20250331,114700,1672031635,16200,16200,16200,16190,401
20250331,114600,1665535445,16200,16210,16210,16190,800
20250331,114500,1652576045,16200,16210,16210,16200,401
20250331,114400,1646079395,16230,16220,16270,16220,63
20250331,114300,1645057265,16210,16210,16210,16200,735
20250331,114200,1633143715,16200,16200,16200,16200,1
20250331,114100,1633127515,16200,16220,16220,16200,600
20250331,114000,1623402365,16210,16220,16220,16210,380
20250331,113900,1617242465,16210,16210,16210,16210,100
20250331,113800,1615621465,16210,16220,16220,16210,172
20250331,113700,1612832025,16230,16220,16230,16220,81
20250331,113600,1611518195,16210,16220,16220,16210,50
20250331,113500,1610707685,16230,16220,16230,16220,386
20250331,113400,1604443255,16220,16230,16230,16220,458
20250331,113300,1597010585,16230,16240,16240,16230,77
20250331,113200,1595760645,16240,16240,16240,16240,16
20250331,113100,1595500805,16230,16230,16230,16230,99
20250331,113000,1593894035,16240,16240,16240,16240,45
20250331,112900,1593163235,16240,16235,16240,16235,64
20250331,112800,1592124110,16230,16235,16235,16230,13
20250331,112700,1591913105,16230,16240,16240,16230,104
20250331,112600,1590224845,16240,16230,16240,16230,650
20250331,112500,1579674525,16230,16230,16240,16230,58
20250331,112400,1578733065,16240,16240,16240,16240,0
20250331,112300,1578733065,16240,16250,16270,16240,88
20250331,112200,1577303415,16230,16230,16250,16230,1043
20250331,112100,1560373255,16230,16240,16250,16230,1185
20250331,112000,1541139455,16250,16250,16250,16250,12
20250331,111900,1540944455,16250,16230,16250,16230,196
20250331,111800,1537763105,16220,16220,16220,16220,75
20250331,111700,1536546605,16220,16220,16250,16210,212
20250331,111600,1533108275,16220,16230,16240,16220,58
20250331,111500,1532167085,16230,16230,16300,16220,259
20250331,111400,1527959305,16230,16220,16230,16220,73
20250331,111300,1526774535,16220,16220,16220,16220,118
20250331,111200,1524860575,16230,16180,16230,16180,92
20250331,111100,1523370015,16180,16230,16260,16150,2592
20250331,111000,1481416245,16230,16350,16350,16230,2076
20250331,110900,1447584545,16350,16370,16370,16340,773
20250331,110800,1434941875,16370,16370,16390,16370,146
20250331,110700,1432551625,16380,16390,16390,16380,160
20250331,110600,1429930755,16390,16390,16390,16390,58
20250331,110500,1428980135,16390,16400,16400,16390,197
20250331,110400,1425751175,16410,16400,16420,16400,1029
20250331,110300,1408874545,16410,16410,16410,16410,139
20250331,110200,1406593555,16410,16420,16420,16410,85
20250331,110100,1405198505,16410,16420,16420,16410,60
20250331,110000,1404213895,16410,16430,16430,16410,50
20250331,105900,1403393215,16440,16440,16440,16440,104
20250331,105800,1401683455,16440,16420,16440,16410,217
20250331,105700,1398122235,16440,16440,16440,16440,0
20250331,105600,1398122235,16440,16410,16440,16410,367
20250331,105500,1392098265,16420,16410,16420,16410,102
20250331,105400,1390423725,16410,16410,16410,16400,249
20250331,105300,1386337705,16410,16420,16430,16410,214
20250331,105200,1382825545,16410,16430,16430,16410,828
20250331,105100,1369227125,16420,16420,16430,16420,185
20250331,105000,1366187935,16430,16420,16430,16420,109
20250331,104900,1364397615,16420,16420,16420,16420,39
20250331,104800,1363757235,16420,16420,16420,16420,400
20250331,104700,1357189235,16430,16430,16430,16410,355
20250331,104600,1351358345,16430,16430,16430,16430,115
20250331,104500,1349468895,16430,16420,16430,16420,325
20250331,104400,1344130755,16410,16420,16420,16410,24
20250331,104300,1343736805,16400,16420,16420,16400,225
20250331,104200,1340043635,16420,16420,16430,16420,194
20250331,104100,1336856835,16420,16420,16420,16420,134
20250331,104000,1334656555,16420,16420,16420,16400,648
20250331,103900,1324023395,16420,16410,16420,16410,154
20250331,103800,1321496235,16420,16420,16420,16400,927
20250331,103700,1306283025,16410,16440,16440,16410,1026
20250331,103600,1289435745,16430,16430,16430,16430,0
20250331,103500,1289435745,16430,16520,16520,16430,1998
20250331,103400,1256515145,16520,16515,16520,16515,315
20250331,103300,1251312040,16510,16510,16515,16510,456
20250331,103200,1243781925,16515,16520,16520,16515,129
20250331,103100,1241651100,16540,16480,16550,16480,298
20250331,103000,1236737080,16480,16510,16515,16450,2282
20250331,102900,1199105915,16510,16510,16520,16510,285
20250331,102800,1194400365,16510,16510,16520,16510,339
20250331,102700,1188802785,16510,16500,16520,16500,139
20250331,102600,1186506845,16480,16505,16505,16455,2040
20250331,102500,1152897885,16510,16485,16510,16480,404
20250331,102400,1146236690,16485,16490,16500,16485,437
20250331,102300,1139030500,16490,16485,16490,16480,361
20250331,102200,1133079485,16490,16495,16495,16490,313
20250331,102100,1127917460,16500,16495,16510,16495,441
20250331,102000,1120642900,16495,16535,16535,16495,985
20250331,101900,1104386000,16540,16500,16540,16500,269
20250331,101800,1099947460,16500,16540,16540,16490,1394
20250331,101700,1076934430,16530,16530,16535,16530,57
20250331,101600,1075992205,16530,16545,16545,16530,205
20250331,101500,1072602800,16550,16565,16565,16550,216
20250331,101400,1069026485,16560,16560,16560,16560,1
20250331,101300,1069009925,16570,16550,16570,16545,684
20250331,101200,1057690635,16570,16570,16570,16570,0
20250331,101100,1057690635,16570,16530,16570,16500,203
20250331,101000,1054329435,16530,16540,16630,16510,561
20250331,100900,1045058705,16630,16600,16630,16600,101
20250331,100800,1043379595,16600,16510,16600,16510,504
20250331,100700,1035025335,16510,16520,16600,16510,229
20250331,100600,1031238245,16510,16510,16520,16510,118
20250331,100500,1029289595,16530,16520,16530,16510,118
20250331,100400,1027340745,16530,16530,16530,16530,1
20250331,100300,1027324215,16510,16530,16530,16510,318
20250331,100200,1022072045,16520,16570,16570,16520,322
20250331,100100,1016748115,16570,16580,16580,16560,27
20250331,100000,1016300485,16570,16560,16570,16560,209
20250331,095900,1012838955,16580,16580,16580,16580,103
20250331,095800,1011131215,16560,16580,16580,16560,255
20250331,095700,1006904925,16590,16590,16590,16590,3
20250331,095600,1006855155,16600,16600,16600,16600,89
20250331,095500,1005377755,16620,16620,16620,16620,32
20250331,095400,1004845915,16620,16600,16620,16560,578
20250331,095300,995247425,16610,16590,16630,16590,380
20250331,095200,988932995,16580,16520,16580,16520,175
20250331,095100,986035095,16520,16480,16520,16470,292
20250331,095000,981222485,16480,16470,16480,16450,476
20250331,094900,973388135,16460,16490,16490,16460,535
20250331,094800,964576815,16490,16500,16500,16490,102
20250331,094700,962894795,16500,16500,16520,16500,425
20250331,094600,955880075,16500,16490,16510,16480,187
20250331,094500,952796145,16490,16490,16500,16490,427
20250331,094400,945751235,16490,16480,16490,16480,155
20250331,094300,943196305,16470,16460,16500,16460,212
20250331,094200,939706455,16460,16440,16460,16430,1558
20250331,094100,914081895,16440,16440,16440,16430,229
20250331,094000,910318825,16430,16430,16430,16430,124
20250331,093900,908281505,16430,16430,16430,16430,47
20250331,093800,907509295,16430,16430,16430,16420,946
20250331,093700,891970165,16430,16440,16440,16430,85
20250331,093600,890573585,16440,16450,16450,16430,323
20250331,093500,885264455,16440,16430,16440,16430,185
20250331,093400,882223155,16440,16430,16440,16420,255
20250331,093300,878032975,16410,16410,16430,16410,582
20250331,093200,868478165,16410,16420,16460,16410,761
20250331,093100,855975535,16420,16410,16420,16400,2813
20250331,093000,809816775,16410,16430,16450,16410,1146
20250331,092900,790998355,16420,16460,16460,16420,2662
20250331,092800,747252885,16450,16470,16470,16430,1713
20250331,092700,719078045,16490,16530,16530,16470,313
20250331,092600,713913185,16500,16460,16530,16440,450
20250331,092500,706504425,16450,16420,16500,16420,1073
20250331,092400,688855735,16430,16420,16430,16410,1085
20250331,092300,671042815,16420,16430,16430,16410,647
20250331,092200,660418085,16430,16460,16460,16420,1477
20250331,092100,636149155,16440,16450,16490,16430,492
20250331,092000,628058625,16470,16420,16470,16420,269
20250331,091900,623636215,16420,16460,16470,16420,1569
20250331,091800,597848960,16470,16500,16500,16460,1356
20250331,091700,575494800,16470,16500,16510,16470,1973
20250331,091600,542952050,16500,16570,16570,16490,2342
20250331,091500,504297990,16580,16630,16630,16500,1452
20250331,091400,480250200,16600,16710,16710,16600,1145
20250331,091300,461190900,16710,16810,16810,16680,2230
20250331,091200,423852570,16820,16890,16890,16800,1984
20250331,091100,390487080,16890,16930,16930,16890,280
20250331,091000,385750130,16930,16920,16930,16900,2151
20250331,090900,349361570,16930,16960,16970,16920,983
20250331,090800,332702620,16970,17000,17000,16930,2487
20250331,090700,290516150,17000,17060,17080,16990,1621
20250331,090600,262928660,17000,17070,17070,17000,794
20250331,090500,249413860,16950,17050,17100,16950,824
20250331,090400,235359390,17050,17010,17120,17000,1364
20250331,090300,212140290,16960,16980,17000,16940,1274
20250331,090200,190509860,16980,17000,17040,16930,2372
20250331,090100,150226500,17090,17110,17140,17000,2031
20250331,090000,115658400,17040,17220,17240,17010,6747