stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,211500,6644932350,78800,78800,78800,78800,1120
20250331,211400,6644932350,78800,78800,78800,78800,0
20250331,211300,6644932350,78800,78800,78800,78800,0
20250331,211200,6644932350,78800,78800,78800,78800,0
20250331,211100,6644932350,78800,78800,78800,78800,0
20250331,211000,6644932350,78800,78800,78800,78800,0
20250331,210900,6644932350,78800,78800,78800,78800,0
20250331,210800,6644932350,78800,78800,78800,78800,0
20250331,210700,6644932350,78800,78800,78800,78800,0
20250331,210600,6644932350,78800,78800,78800,78800,0
20250331,210500,6644932350,78800,78800,78800,78800,0
20250331,210400,6644932350,78800,78800,78800,78800,0
20250331,210300,6644932350,78800,78800,78800,78800,0
20250331,210200,6644932350,78800,78800,78800,78800,0
20250331,210100,6644932350,78800,78800,78800,78800,0
20250331,210000,6644932350,78800,78800,78800,78800,0
20250331,205900,6644932350,78800,78800,78800,78800,0
20250331,205800,6644932350,78800,78800,78800,78800,0
20250331,205700,6644932350,78800,78800,78800,78800,0
20250331,205600,6644932350,78800,78800,78800,78800,0
20250331,205500,6644932350,78800,78800,78800,78800,0
20250331,205400,6644932350,78800,78800,78800,78800,0
20250331,205300,6644932350,78800,78800,78800,78800,0
20250331,205200,6644932350,78800,78800,78800,78800,0
20250331,205100,6644932350,78800,78800,78800,78800,0
20250331,205000,6644932350,78800,78800,78800,78800,0
20250331,204900,6644932350,78800,78800,78800,78800,0
20250331,204800,6644932350,78800,78800,78800,78800,0
20250331,204700,6644932350,78800,78800,78800,78800,0
20250331,204600,6644932350,78800,78800,78800,78800,0
20250331,204500,6644932350,78800,78800,78800,78800,1120
20250331,204400,6644932350,78800,78800,78800,78800,0
20250331,204300,6644932350,78800,78800,78800,78800,0
20250331,204200,6644932350,78800,78800,78800,78800,0
20250331,204100,6644932350,78800,78800,78800,78800,0
20250331,204000,6644932350,78800,78800,78800,78800,0
20250331,203900,6644932350,78800,78800,78800,78800,0
20250331,203800,6644932350,78800,78800,78800,78800,0
20250331,203700,6644932350,78800,78800,78800,78800,0
20250331,203600,6644932350,78800,78800,78800,78800,0
20250331,203500,6644932350,78800,78800,78800,78800,0
20250331,203400,6644932350,78800,78800,78800,78800,0
20250331,203300,6644932350,78800,78800,78800,78800,0
20250331,203200,6644932350,78800,78800,78800,78800,0
20250331,203100,6644932350,78800,78800,78800,78800,0
20250331,203000,6644932350,78800,78800,78800,78800,0
20250331,202900,6644932350,78800,78800,78800,78800,0
20250331,202800,6644932350,78800,78800,78800,78800,0
20250331,202700,6644932350,78800,78800,78800,78800,0
20250331,202600,6644932350,78800,78800,78800,78800,0
20250331,202500,6644932350,78800,78800,78800,78800,0
20250331,202400,6644932350,78800,78800,78800,78800,0
20250331,202300,6644932350,78800,78800,78800,78800,0
20250331,202200,6644932350,78800,78800,78800,78800,0
20250331,202100,6644932350,78800,78800,78800,78800,0
20250331,202000,6644932350,78800,78800,78800,78800,0
20250331,201900,6644932350,78800,78800,78800,78800,0
20250331,201800,6644932350,78800,78800,78800,78800,0
20250331,201700,6644932350,78800,78800,78800,78800,0
20250331,201600,6644932350,78800,78800,78800,78800,0
20250331,201500,6644932350,78800,78800,78800,78800,1120
20250331,201400,6644932350,78800,78800,78800,78800,0
20250331,201300,6644932350,78800,78800,78800,78800,0
20250331,201200,6644932350,78800,78800,78800,78800,0
20250331,201100,6644932350,78800,78800,78800,78800,0
20250331,201000,6644932350,78800,78800,78800,78800,0
20250331,200900,6644932350,78800,78800,78800,78800,0
20250331,200800,6644932350,78800,78800,78800,78800,0
20250331,200700,6644932350,78800,78800,78800,78800,0
20250331,200600,6644932350,78800,78800,78800,78800,0
20250331,200500,6644932350,78800,78800,78800,78800,0
20250331,200400,6644932350,78800,78800,78800,78800,0
20250331,200300,6644932350,78800,78800,78800,78800,0
20250331,200200,6644932350,78800,78800,78800,78800,0
20250331,200100,6644932350,78800,78800,78800,78800,0
20250331,200000,6644932350,78800,78800,78800,78800,0
20250331,195900,6644932350,78800,78800,78800,78800,0
20250331,195800,6644932350,78800,78800,78800,78800,0
20250331,195700,6644932350,78800,78800,78800,78800,0
20250331,195600,6644932350,78800,78800,78800,78800,0
20250331,195500,6644932350,78800,78800,78800,78800,0
20250331,195400,6644932350,78800,78800,78800,78800,0
20250331,195300,6644932350,78800,78800,78800,78800,0
20250331,195200,6644932350,78800,78800,78800,78800,0
20250331,195100,6644932350,78800,78800,78800,78800,0
20250331,195000,6644932350,78800,78800,78800,78800,0
20250331,194900,6644932350,78800,78800,78800,78800,0
20250331,194800,6644932350,78800,78800,78800,78800,0
20250331,194700,6644932350,78800,78800,78800,78800,0
20250331,194600,6644932350,78800,78800,78800,78800,0
20250331,194500,6644932350,78800,78800,78800,78800,1120
20250331,194400,6644932350,78800,78800,78800,78800,0
20250331,194300,6644932350,78800,78800,78800,78800,0
20250331,194200,6644932350,78800,78800,78800,78800,0
20250331,194100,6644932350,78800,78800,78800,78800,0
20250331,194000,6644932350,78800,78800,78800,78800,0
20250331,193900,6644932350,78800,78800,78800,78800,0
20250331,193800,6644932350,78800,78800,78800,78800,0
20250331,193700,6644932350,78800,78800,78800,78800,0
20250331,193600,6644932350,78800,78800,78800,78800,0
20250331,193500,6644932350,78800,78800,78800,78800,0
20250331,193400,6644932350,78800,78800,78800,78800,0
20250331,193300,6644932350,78800,78800,78800,78800,0
20250331,193200,6644932350,78800,78800,78800,78800,0
20250331,193100,6644932350,78800,78800,78800,78800,0
20250331,193000,6644932350,78800,78800,78800,78800,0
20250331,192900,6644932350,78800,78800,78800,78800,0
20250331,192800,6644932350,78800,78800,78800,78800,0
20250331,192700,6644932350,78800,78800,78800,78800,0
20250331,192600,6644932350,78800,78800,78800,78800,0
20250331,192500,6644932350,78800,78800,78800,78800,0
20250331,192400,6644932350,78800,78800,78800,78800,0
20250331,192300,6644932350,78800,78800,78800,78800,0
20250331,192200,6644932350,78800,78800,78800,78800,0
20250331,192100,6644932350,78800,78800,78800,78800,0
20250331,192000,6644932350,78800,78800,78800,78800,0
20250331,191900,6644932350,78800,78800,78800,78800,0
20250331,191800,6644932350,78800,78800,78800,78800,0
20250331,191700,6644932350,78800,78800,78800,78800,0
20250331,191600,6644932350,78800,78800,78800,78800,0
20250331,191500,6644932350,78800,78800,78800,78800,1120
20250331,191400,6644932350,78800,78800,78800,78800,0
20250331,191300,6644932350,78800,78800,78800,78800,0
20250331,191200,6644932350,78800,78800,78800,78800,0
20250331,191100,6644932350,78800,78800,78800,78800,0
20250331,191000,6644932350,78800,78800,78800,78800,0
20250331,190900,6644932350,78800,78800,78800,78800,0
20250331,190800,6644932350,78800,78800,78800,78800,0
20250331,190700,6644932350,78800,78800,78800,78800,0
20250331,190600,6644932350,78800,78800,78800,78800,0
20250331,190500,6644932350,78800,78800,78800,78800,0
20250331,190400,6644932350,78800,78800,78800,78800,0
20250331,190300,6644932350,78800,78800,78800,78800,0
20250331,190200,6644932350,78800,78800,78800,78800,0
20250331,190100,6644932350,78800,78800,78800,78800,0
20250331,190000,6644932350,78800,78800,78800,78800,0
20250331,185900,6644932350,78800,78800,78800,78800,0
20250331,185800,6644932350,78800,78800,78800,78800,0
20250331,185700,6644932350,78800,78800,78800,78800,0
20250331,185600,6644932350,78800,78800,78800,78800,0
20250331,185500,6644932350,78800,78800,78800,78800,0
20250331,185400,6644932350,78800,78800,78800,78800,0
20250331,185300,6644932350,78800,78800,78800,78800,0
20250331,185200,6644932350,78800,78800,78800,78800,0
20250331,185100,6644932350,78800,78800,78800,78800,0
20250331,185000,6644932350,78800,78800,78800,78800,0
20250331,184900,6644932350,78800,78800,78800,78800,0
20250331,184800,6644932350,78800,78800,78800,78800,0
20250331,184700,6644932350,78800,78800,78800,78800,0
20250331,184600,6644932350,78800,78800,78800,78800,0
20250331,184500,6644932350,78800,78800,78800,78800,1120
20250331,184400,6644932350,78800,78800,78800,78800,0
20250331,184300,6644932350,78800,78800,78800,78800,0
20250331,184200,6644932350,78800,78800,78800,78800,0
20250331,184100,6644932350,78800,78800,78800,78800,0
20250331,184000,6644932350,78800,78800,78800,78800,0
20250331,183900,6644932350,78800,78800,78800,78800,0
20250331,183800,6644932350,78800,78800,78800,78800,0
20250331,183700,6644932350,78800,78800,78800,78800,0
20250331,183600,6644932350,78800,78800,78800,78800,0
20250331,183500,6644932350,78800,78800,78800,78800,0
20250331,183400,6644932350,78800,78800,78800,78800,0
20250331,183300,6644932350,78800,78800,78800,78800,0
20250331,183200,6644932350,78800,78800,78800,78800,0
20250331,183100,6644932350,78800,78800,78800,78800,0
20250331,183000,6644932350,78800,78800,78800,78800,0
20250331,182900,6644932350,78800,78800,78800,78800,0
20250331,182800,6644932350,78800,78800,78800,78800,0
20250331,182700,6644932350,78800,78800,78800,78800,0
20250331,182600,6644932350,78800,78800,78800,78800,0
20250331,182500,6644932350,78800,78800,78800,78800,0
20250331,182400,6644932350,78800,78800,78800,78800,0
20250331,182300,6644932350,78800,78800,78800,78800,0
20250331,182200,6644932350,78800,78800,78800,78800,0
20250331,182100,6644932350,78800,78800,78800,78800,0
20250331,182000,6644932350,78800,78800,78800,78800,0
20250331,181900,6644932350,78800,78800,78800,78800,0
20250331,181800,6644932350,78800,78800,78800,78800,0
20250331,181700,6644932350,78800,78800,78800,78800,0
20250331,181600,6644932350,78800,78800,78800,78800,0
20250331,181500,6644932350,78800,78800,78800,78800,1120
20250331,181400,6644932350,78800,78800,78800,78800,0
20250331,181300,6644932350,78800,78800,78800,78800,0
20250331,181200,6644932350,78800,78800,78800,78800,0
20250331,181100,6644932350,78800,78800,78800,78800,0
20250331,181000,6644932350,78800,78800,78800,78800,0
20250331,180900,6644932350,78800,78800,78800,78800,0
20250331,180800,6644932350,78800,78800,78800,78800,0
20250331,180700,6644932350,78800,78800,78800,78800,0
20250331,180600,6644932350,78800,78800,78800,78800,0
20250331,180500,6644932350,78800,78800,78800,78800,0
20250331,180400,6644932350,78800,78800,78800,78800,0
20250331,180300,6644932350,78800,78800,78800,78800,0
20250331,180200,6644932350,78800,78800,78800,78800,0
20250331,180100,6644932350,78800,78800,78800,78800,0
20250331,180000,6644932350,78800,78800,78800,78800,0
20250331,175900,6644932350,78800,78800,78800,78800,0
20250331,175800,6644932350,78800,78800,78800,78800,0
20250331,175700,6644932350,78800,78800,78800,78800,0
20250331,175600,6644932350,78800,78800,78800,78800,0
20250331,175500,6644932350,78800,78800,78800,78800,0
20250331,175400,6644932350,78800,78800,78800,78800,0
20250331,175300,6644932350,78800,78800,78800,78800,0
20250331,175200,6644932350,78800,78800,78800,78800,0
20250331,175100,6644932350,78800,78800,78800,78800,0
20250331,175000,6644932350,78800,78800,78800,78800,0
20250331,174900,6644932350,78800,78800,78800,78800,0
20250331,174800,6644932350,78800,78800,78800,78800,0
20250331,174700,6644932350,78800,78800,78800,78800,0
20250331,174600,6644932350,78800,78800,78800,78800,0
20250331,174500,6644932350,78800,78800,78800,78800,1120
20250331,174400,6644932350,78800,78800,78800,78800,0
20250331,174300,6644932350,78800,78800,78800,78800,0
20250331,174200,6644932350,78800,78800,78800,78800,0
20250331,174100,6644932350,78800,78800,78800,78800,0
20250331,174000,6644932350,78800,78800,78800,78800,0
20250331,173900,6644932350,78800,78800,78800,78800,0
20250331,173800,6644932350,78800,78800,78800,78800,0
20250331,173700,6644932350,78800,78800,78800,78800,0
20250331,173600,6644932350,78800,78800,78800,78800,0
20250331,173500,6644932350,78800,78800,78800,78800,0
20250331,173400,6644932350,78800,78800,78800,78800,0
20250331,173300,6644932350,78800,78800,78800,78800,0
20250331,173200,6644932350,78800,78800,78800,78800,0
20250331,173100,6644932350,78800,78800,78800,78800,0
20250331,173000,6644932350,78800,78800,78800,78800,0
20250331,172900,6644932350,78800,78800,78800,78800,0
20250331,172800,6644932350,78800,78800,78800,78800,0
20250331,172700,6644932350,78800,78800,78800,78800,0
20250331,172600,6644932350,78800,78800,78800,78800,0
20250331,172500,6644932350,78800,78800,78800,78800,0
20250331,172400,6644932350,78800,78800,78800,78800,0
20250331,172300,6644932350,78800,78800,78800,78800,0
20250331,172200,6644932350,78800,78800,78800,78800,0
20250331,172100,6644932350,78800,78800,78800,78800,0
20250331,172000,6644932350,78800,78800,78800,78800,0
20250331,171900,6644932350,78800,78800,78800,78800,0
20250331,171800,6644932350,78800,78800,78800,78800,0
20250331,171700,6644932350,78800,78800,78800,78800,0
20250331,171600,6644932350,78800,78800,78800,78800,0
20250331,171500,6644932350,78800,78800,78800,78800,1120
20250331,171400,6644932350,78800,78800,78800,78800,0
20250331,171300,6644932350,78800,78800,78800,78800,0
20250331,171200,6644932350,78800,78800,78800,78800,0
20250331,171100,6644932350,78800,78800,78800,78800,0
20250331,171000,6644932350,78800,78800,78800,78800,0
20250331,170900,6644932350,78800,78800,78800,78800,0
20250331,170800,6644932350,78800,78800,78800,78800,0
20250331,170700,6644932350,78800,78800,78800,78800,0
20250331,170600,6644932350,78800,78800,78800,78800,0
20250331,170500,6644932350,78800,78800,78800,78800,0
20250331,170400,6644932350,78800,78800,78800,78800,0
20250331,170300,6644932350,78800,78800,78800,78800,0
20250331,170200,6644932350,78800,78800,78800,78800,0
20250331,170100,6644932350,78800,78800,78800,78800,0
20250331,170000,6644932350,78800,78800,78800,78800,0
20250331,165900,6644932350,78800,78800,78800,78800,0
20250331,165800,6644932350,78800,78800,78800,78800,0
20250331,165700,6644932350,78800,78800,78800,78800,0
20250331,165600,6644932350,78800,78800,78800,78800,0
20250331,165500,6644932350,78800,78800,78800,78800,0
20250331,165400,6644932350,78800,78800,78800,78800,0
20250331,165300,6644932350,78800,78800,78800,78800,0
20250331,165200,6644932350,78800,78800,78800,78800,0
20250331,165100,6644932350,78800,78800,78800,78800,0
20250331,165000,6644932350,78800,78800,78800,78800,0
20250331,164900,6644932350,78800,78800,78800,78800,0
20250331,164800,6644932350,78800,78800,78800,78800,0
20250331,164700,6644932350,78800,78800,78800,78800,0
20250331,164600,6644932350,78800,78800,78800,78800,0
20250331,164500,6644932350,78800,78800,78800,78800,1120
20250331,164400,6644932350,78800,78800,78800,78800,0
20250331,164300,6644932350,78800,78800,78800,78800,0
20250331,164200,6644932350,78800,78800,78800,78800,0
20250331,164100,6644932350,78800,78800,78800,78800,0
20250331,164000,6644932350,78800,78800,78800,78800,0
20250331,163900,6644932350,78800,78800,78800,78800,0
20250331,163800,6644932350,78800,78800,78800,78800,0
20250331,163700,6644932350,78800,78800,78800,78800,0
20250331,163600,6644932350,78800,78800,78800,78800,0
20250331,163500,6644932350,78800,78800,78800,78800,0
20250331,163400,6644932350,78800,78800,78800,78800,0
20250331,163300,6644932350,78800,78800,78800,78800,0
20250331,163200,6644932350,78800,78800,78800,78800,0
20250331,163100,6644932350,78800,78800,78800,78800,0
20250331,163000,6644932350,78800,78800,78800,78800,0
20250331,162900,6644932350,78800,78800,78800,78800,0
20250331,162800,6644932350,78800,78800,78800,78800,0
20250331,162700,6644932350,78800,78800,78800,78800,0
20250331,162600,6644932350,78800,78800,78800,78800,0
20250331,162500,6644932350,78800,78800,78800,78800,0
20250331,162400,6644932350,78800,78800,78800,78800,0
20250331,162300,6644932350,78800,78800,78800,78800,0
20250331,162200,6644932350,78800,78800,78800,78800,0
20250331,162100,6644932350,78800,78800,78800,78800,0
20250331,162000,6644932350,78800,78800,78800,78800,0
20250331,161900,6644932350,78800,78800,78800,78800,0
20250331,161800,6644932350,78800,78800,78800,78800,0
20250331,161700,6644932350,78800,78800,78800,78800,0
20250331,161600,6644932350,78800,78800,78800,78800,0
20250331,161500,6644932350,78800,78800,78800,78800,1120
20250331,161400,6644932350,78800,78800,78800,78800,0
20250331,161300,6644932350,78800,78800,78800,78800,0
20250331,161200,6644932350,78800,78800,78800,78800,0
20250331,161100,6644932350,78800,78800,78800,78800,0
20250331,161000,6644932350,78800,78800,78800,78800,0
20250331,160900,6644932350,78800,78800,78800,78800,0
20250331,160800,6644932350,78800,78800,78800,78800,0
20250331,160700,6644932350,78800,78800,78800,78800,0
20250331,160600,6644932350,78800,78800,78800,78800,0
20250331,160500,6644932350,78800,78800,78800,78800,0
20250331,160400,6644932350,78800,78800,78800,78800,0
20250331,160300,6644932350,78800,78800,78800,78800,0
20250331,160200,6644932350,78800,78800,78800,78800,0
20250331,160100,6644932350,78800,78800,78800,78800,0
20250331,160000,6644932350,78800,78800,78800,78800,0
20250331,155900,6644932350,78800,78800,78800,78800,0
20250331,155800,6644932350,78800,78800,78800,78800,0
20250331,155700,6644932350,78800,78800,78800,78800,0
20250331,155600,6644932350,78800,78800,78800,78800,0
20250331,155500,6644932350,78800,78800,78800,78800,0
20250331,155400,6644932350,78800,78800,78800,78800,0
20250331,155300,6644932350,78800,78800,78800,78800,0
20250331,155200,6644932350,78800,78800,78800,78800,0
20250331,155100,6644932350,78800,78800,78800,78800,0
20250331,155000,6644932350,78800,78800,78800,78800,0
20250331,154900,6644932350,78800,78800,78800,78800,0
20250331,154800,6644932350,78800,78800,78800,78800,0
20250331,154700,6644932350,78800,78800,78800,78800,0
20250331,154600,6644932350,78800,78800,78800,78800,0
20250331,154500,6644932350,78800,78800,78800,78800,1120
20250331,154400,6644932350,78800,78800,78800,78800,0
20250331,154300,6644932350,78800,78800,78800,78800,0
20250331,154200,6644932350,78800,78800,78800,78800,0
20250331,154100,6644932350,78800,78800,78800,78800,0
20250331,154000,6644932350,78800,78800,78800,78800,0
20250331,153900,6644932350,78800,78800,78800,78800,0
20250331,153800,6644932350,78800,78800,78800,78800,0
20250331,153700,6644932350,78800,78800,78800,78800,0
20250331,153600,6644932350,78800,78800,78800,78800,0
20250331,153500,6644932350,78800,78800,78800,78800,0
20250331,153400,6644932350,78800,78800,78800,78800,0
20250331,153300,6644932350,78800,78800,78800,78800,0
20250331,153200,6644932350,78800,78800,78800,78800,0
20250331,153100,6644932350,78800,78800,78800,78800,0
20250331,153000,6644932350,78800,78800,78800,78800,1120
20250331,152900,6556676350,78900,78900,78900,78900,0
20250331,152800,6556676350,78900,78900,78900,78900,0
20250331,152700,6556676350,78900,78900,78900,78900,0
20250331,152600,6556676350,78900,78900,78900,78900,0
20250331,152500,6556676350,78900,78900,78900,78900,0
20250331,152400,6556676350,78900,78900,78900,78900,0
20250331,152300,6556676350,78900,78900,78900,78900,0
20250331,152200,6556676350,78900,78900,78900,78900,0
20250331,152100,6556676350,78900,78900,78900,78900,0
20250331,152000,6556676350,78900,78900,78900,78900,0
20250331,151900,6556676350,78900,78700,79000,78700,141
20250331,151800,6545557150,78500,78300,78500,78300,14
20250331,151700,6544460550,78300,78300,78300,77800,39
20250331,151600,6541413150,78200,78100,78200,77800,129
20250331,151500,6531347950,77800,78000,78200,77700,366
20250331,151400,6502830550,77700,78100,78200,77600,621
20250331,151300,6454523150,78000,78000,78100,77700,394
20250331,151200,6423841850,77700,77900,78100,77300,540
20250331,151100,6381885050,78000,78000,78200,77600,493
20250331,151000,6343493750,77800,78000,78300,77800,227
20250331,150900,6325785450,78000,77800,78300,77800,510
20250331,150800,6285967150,78000,77700,78100,77600,447
20250331,150700,6251163850,78100,78000,78100,77600,292
20250331,150600,6228409950,78000,78100,78100,77700,198
20250331,150500,6212989450,78000,78100,78200,77900,317
20250331,150400,6188258350,78000,78100,78100,77700,635
20250331,150300,6138804150,78100,78100,78100,78000,271
20250331,150200,6117657050,78100,78300,78300,78100,370
20250331,150100,6088737650,78300,78300,78400,78000,284
20250331,150000,6066532950,78300,78100,78300,78100,333
20250331,145900,6040508350,78300,78200,78400,78100,271
20250331,145800,6019303550,78300,78200,78300,78100,224
20250331,145700,6001793950,78200,78200,78300,78100,370
20250331,145600,5972856050,78200,78200,78300,78100,121
20250331,145500,5963393550,78200,78200,78400,78100,387
20250331,145400,5933103250,78200,78300,78300,78200,171
20250331,145300,5919728850,78200,78400,78400,78200,244
20250331,145200,5900626750,78400,78500,78600,78300,264
20250331,145100,5879921550,78500,78500,78600,78400,231
20250331,145000,5861784950,78600,78600,78700,78500,350
20250331,144900,5834276350,78600,78400,78700,78400,161
20250331,144800,5821629350,78700,78300,78700,78300,280
20250331,144700,5799629750,78400,78500,78800,78400,197
20250331,144600,5784147050,78600,78500,78800,78300,310
20250331,144500,5759799650,78500,78500,78600,78300,303
20250331,144400,5736035750,78400,78700,78700,78400,347
20250331,144300,5708794150,78700,78700,78700,78600,98
20250331,144200,5701087850,78700,78700,78800,78600,175
20250331,144100,5687315650,78800,78800,78900,78700,196
20250331,144000,5671875050,78800,78700,78800,78700,140
20250331,143900,5660852650,78700,78600,79100,78600,189
20250331,143800,5645944350,78900,78900,79000,78500,157
20250331,143700,5633566250,78900,78900,79100,78500,366
20250331,143600,5604750750,78800,78700,79000,78700,180
20250331,143500,5590558950,78600,79000,79000,78600,159
20250331,143400,5578008850,78900,79000,79000,78900,133
20250331,143300,5567505250,79000,78600,79000,78600,624
20250331,143200,5518397050,78700,78800,78800,78600,202
20250331,143100,5502501250,78800,78900,78900,78700,200
20250331,143000,5486740750,78800,79100,79100,78800,68
20250331,142900,5481369850,78800,78700,79200,78600,112
20250331,142800,5472541950,78700,78900,78900,78600,237
20250331,142700,5453860850,78900,78900,78900,78700,86
20250331,142600,5447077950,78900,78900,79000,78800,106
20250331,142500,5438712550,79000,78800,79200,78800,163
20250331,142400,5425848150,78800,78800,78900,78700,233
20250331,142300,5407483450,78800,78800,78800,78600,176
20250331,142200,5393631550,78700,78500,78800,78500,109
20250331,142100,5385048550,78600,78700,78800,78600,159
20250331,142000,5372541750,78800,78800,78800,78600,288
20250331,141900,5349869950,78800,78700,78800,78600,117
20250331,141800,5340656350,78700,78700,78800,78700,161
20250331,141700,5327978950,78700,78700,78800,78600,221
20250331,141600,5310588950,78800,78900,78900,78700,146
20250331,141500,5299082350,79000,78900,79000,78600,325
20250331,141400,5273506750,78800,78700,78900,78600,210
20250331,141300,5256963950,78700,78800,79000,78600,229
20250331,141200,5238906450,78900,79000,79000,78800,129
20250331,141100,5228730750,78900,79100,79200,78900,176
20250331,141000,5214812350,79300,78900,79500,78800,212
20250331,140900,5198054650,78900,78900,79000,78700,163
20250331,140800,5185202550,78900,79000,79000,78800,251
20250331,140700,5165392650,79000,78900,79000,78800,115
20250331,140600,5156309650,78800,78700,79000,78700,250
20250331,140500,5136617150,78800,78900,79000,78800,164
20250331,140400,5123673650,79000,78800,79000,78800,215
20250331,140300,5106707050,78900,79000,79100,78800,769
20250331,140200,5046027350,79000,79000,79100,78900,185
20250331,140100,5031409950,79100,79000,79200,79000,87
20250331,140000,5024532350,79200,79100,79200,78900,197
20250331,135900,5008954650,78900,79100,79100,78900,95
20250331,135800,5001447750,79100,79000,79100,79000,211
20250331,135700,4984770250,79000,79100,79200,79000,184
20250331,135600,4970205850,79200,79100,79200,79100,78
20250331,135500,4964033050,79000,79100,79200,79000,269
20250331,135400,4942746350,79200,79100,79200,79100,236
20250331,135300,4924063950,79200,79000,79200,79000,101
20250331,135200,4916072150,79200,79200,79200,79100,100
20250331,135100,4908155350,79100,78900,79200,78900,286
20250331,135000,4885546850,79000,79100,79200,78900,196
20250331,134900,4870053450,79100,79300,79300,79100,146
20250331,134800,4858493150,79200,79200,79300,79200,156
20250331,134700,4846130850,79200,79200,79300,79200,169
20250331,134600,4832745450,79200,79000,79200,79000,249
20250331,134500,4813055250,79100,79100,79200,79000,365
20250331,134400,4784186850,79100,79100,79200,79100,163
20250331,134300,4771285550,79100,79300,79400,79100,298
20250331,134200,4747698750,79400,79300,79400,79300,341
20250331,134100,4720632250,79400,79400,79500,79300,225
20250331,134000,4702758450,79400,79900,79900,79300,491
20250331,133900,4663697350,79900,79900,79900,79800,228
20250331,133800,4645489450,79900,79900,79900,79900,80
20250331,133700,4639097450,79800,79900,79900,79800,84
20250331,133600,4632386950,79900,79900,79900,79900,94
20250331,133500,4624876350,79900,79800,79900,79800,85
20250331,133400,4618085050,79900,79800,79900,79800,71
20250331,133300,4612415250,79600,79900,79900,79600,223
20250331,133200,4594627450,80000,80200,80200,79900,178
20250331,133100,4580374350,80100,80000,80100,80000,74
20250331,133000,4574451450,79700,80000,80000,79700,50
20250331,132900,4570454750,79900,80000,80000,79700,154
20250331,132800,4558144350,80000,80200,80200,79900,249
20250331,132700,4538213250,80200,80200,80300,80100,137
20250331,132600,4527226350,80100,80100,80100,80100,139
20250331,132500,4516092450,80000,80100,80100,80000,80
20250331,132400,4509685050,80100,80200,80200,80100,97
20250331,132300,4501908250,80200,80200,80200,80100,150
20250331,132200,4489880650,80200,80200,80200,80200,78
20250331,132100,4483625050,80200,80100,80300,80100,80
20250331,132000,4477204950,80200,80000,80200,80000,121
20250331,131900,4467509950,80200,80100,80200,80100,95
20250331,131800,4459896250,80100,80100,80200,80000,97
20250331,131700,4452125550,80100,80000,80100,80000,96
20250331,131600,4444440950,80000,79900,80000,79900,82
20250331,131500,4437881550,80000,79900,80000,79900,87
20250331,131400,4430921650,80000,80000,80000,79800,83
20250331,131300,4424285750,80000,79900,80100,79700,991
20250331,131200,4345257550,80000,80000,80000,80000,68
20250331,131100,4339817550,79900,80000,80000,79800,247
20250331,131000,4320077850,79900,79900,80000,79900,167
20250331,130900,4306725150,79900,80000,80000,79900,52
20250331,130800,4302566150,79900,80100,80200,79900,161
20250331,130700,4289671850,80200,80100,80200,80100,74
20250331,130600,4283738150,80200,80200,80200,80100,92
20250331,130500,4276360450,80000,80100,80200,80000,147
20250331,130400,4264579550,80000,80000,80100,80000,60
20250331,130300,4259774150,80200,80200,80200,80100,149
20250331,130200,4247832850,80100,80100,80200,80100,138
20250331,130100,4236771950,80100,80000,80100,80000,98
20250331,130000,4228923250,80100,80200,80200,80000,57
20250331,125900,4224352550,80200,80200,80200,79900,137
20250331,125800,4213374450,80100,79900,80200,79900,96
20250331,125700,4205683150,80200,80100,80300,79900,82
20250331,125600,4199108550,79800,79900,80100,79800,85
20250331,125500,4192305750,79700,80000,80100,79700,86
20250331,125400,4185420050,80000,79900,80000,79500,312
20250331,125300,4160546850,80000,80100,80100,80000,80
20250331,125200,4154144950,79900,79900,79900,79800,154
20250331,125100,4141841050,79900,79800,80000,79800,48
20250331,125000,4138004250,79800,80100,80100,79800,249
20250331,124900,4118100650,80000,80000,80200,80000,191
20250331,124800,4102797450,80200,79900,80200,79900,55
20250331,124700,4098388050,80200,80200,80200,79900,111
20250331,124600,4089490750,80200,80200,80200,79900,136
20250331,124500,4078595650,80200,80200,80200,79900,67
20250331,124400,4073224050,80000,80000,80200,79800,366
20250331,124300,4043912050,80100,80100,80100,80000,93
20250331,124200,4036467350,80100,80000,80100,79800,139
20250331,124100,4025342750,80000,79900,80100,79800,102
20250331,124000,4017175150,79900,80000,80100,79900,121
20250331,123900,4007497450,80000,80000,80000,79700,69
20250331,123800,4001977950,80000,79900,80000,79700,88
20250331,123700,3994947550,79900,79800,79900,79600,156
20250331,123600,3982505150,79900,79900,79900,79900,101
20250331,123500,3974435250,79900,79900,79900,79700,106
20250331,123400,3965971350,79700,79900,79900,79700,99
20250331,123300,3958070950,79900,79900,79900,79800,116
20250331,123200,3948802750,79800,79900,80000,79700,131
20250331,123100,3938332950,79900,80000,80000,79900,140
20250331,123000,3927133350,80000,80000,80100,79800,169
20250331,122900,3913622950,80100,80100,80100,80000,95
20250331,122800,3906018850,79700,79700,80100,79700,467
20250331,122700,3868782950,79500,79700,79700,79500,101
20250331,122600,3860734550,79500,79800,79800,79500,66
20250331,122500,3855473450,79800,79600,80000,79500,86
20250331,122400,3848609650,79300,80200,80300,79300,223
20250331,122300,3830810250,80300,80100,80300,79900,101
20250331,122200,3822720850,80100,80100,80200,80000,100
20250331,122100,3814711650,80100,80500,80500,80100,165
20250331,122000,3801471550,80200,80300,80500,80100,84
20250331,121900,3794722750,80000,80200,80600,80000,272
20250331,121800,3772905650,80600,80500,80600,80100,288
20250331,121700,3749733550,80500,80200,80500,80200,65
20250331,121600,3744507650,80200,80500,80500,80100,100
20250331,121500,3736469950,80500,80300,80500,80100,240
20250331,121400,3717192050,80000,80000,80300,80000,32
20250331,121300,3714628150,80300,79900,80300,79900,84
20250331,121200,3707891150,80000,79900,80400,79900,160
20250331,121100,3695055550,80100,79800,80100,79800,31
20250331,121000,3692575850,79800,80100,80200,79200,622
20250331,120900,3643068950,79900,80000,80200,79900,146
20250331,120800,3631385450,80000,80100,80100,79900,46
20250331,120700,3627704250,80000,79900,80200,79800,148
20250331,120600,3615856950,80200,80000,80200,79800,129
20250331,120500,3605540450,79800,80200,80200,79800,75
20250331,120400,3599532250,80000,80300,80300,79800,195
20250331,120300,3583916750,80300,80200,80300,79900,123
20250331,120200,3574055050,79800,80100,80300,79800,96
20250331,120100,3566361950,80300,80000,80300,79900,114
20250331,120000,3557226550,80200,79900,80200,79900,87
20250331,115900,3550263050,80200,80000,80300,79900,133
20250331,115800,3539605650,80000,80200,80200,79800,75
20250331,115700,3533601650,80200,80200,80200,79900,179
20250331,115600,3519267950,80100,80300,80300,79900,62
20250331,115500,3514296550,80300,80100,80300,79800,159
20250331,115400,3501561950,80100,80100,80300,80000,116
20250331,115300,3492261650,80200,80200,80200,80100,78
20250331,115200,3486008350,80200,80200,80200,79900,318
20250331,115100,3460547550,80200,80000,80200,79900,61
20250331,115000,3455662150,79800,80000,80100,79800,84
20250331,114900,3448939550,80000,80000,80000,79800,170
20250331,114800,3435339750,79900,80000,80100,79900,34
20250331,114700,3432620150,80200,80200,80200,79900,146
20250331,114600,3420918550,80200,80000,80200,79800,114
20250331,114500,3411796450,80000,80100,80100,79800,100
20250331,114400,3403795250,80100,80100,80100,79800,124
20250331,114300,3393876050,79900,79900,80100,79700,151
20250331,114200,3381800950,79900,79600,80000,79600,108
20250331,114100,3373163150,79600,79600,80000,79500,112
20250331,114000,3364214850,79600,79700,79900,79500,119
20250331,113900,3354722550,79500,79800,80000,79500,110
20250331,113800,3345964350,79900,79900,80000,79900,207
20250331,113700,3329417250,79700,79800,79900,79700,46
20250331,113600,3325746850,79800,79800,79800,79600,105
20250331,113500,3317369450,79800,79900,79900,79700,197
20250331,113400,3301647250,79900,79900,80000,79800,28
20250331,113300,3299408550,80000,80000,80000,79700,283
20250331,113200,3276802350,79700,79600,79900,79600,86
20250331,113100,3269932650,79500,79800,79900,79500,107
20250331,113000,3261391650,79800,79500,79900,79200,1838
20250331,112900,3115583950,79700,79600,79700,79500,231
20250331,112800,3097195850,79700,79700,79700,79600,92
20250331,112700,3089863950,79700,79700,79700,79500,143
20250331,112600,3078475650,79700,79700,79700,79600,145
20250331,112500,3066920150,79700,79700,79700,79600,85
20250331,112400,3060145750,79900,79700,79900,79700,74
20250331,112300,3054239350,79800,79800,79900,79500,136
20250331,112200,3043396850,79700,79500,79800,79500,24
20250331,112100,3041485150,79800,79700,79800,79400,139
20250331,112000,3030415250,79500,79600,79700,79400,261
20250331,111900,3009642350,79600,79600,79700,79500,71
20250331,111800,3003990550,79600,79600,79700,79500,121
20250331,111700,2994353550,79600,79600,79600,79500,98
20250331,111600,2986554150,79600,79400,79600,79400,51
20250331,111500,2982498050,79700,79700,79700,79400,109
20250331,111400,2973815150,79700,79300,79700,79200,510
20250331,111300,2933363150,79200,79400,79400,79200,96
20250331,111200,2925747150,79300,79300,79400,79300,168
20250331,111100,2912411350,79400,79500,79500,79400,76
20250331,111000,2906372850,79500,79600,79600,79400,169
20250331,110900,2892939750,79600,79600,79700,79400,213
20250331,110800,2876001550,79600,79700,79700,79600,41
20250331,110700,2872733950,79800,79400,79800,79400,136
20250331,110600,2861897750,79400,79700,79800,79400,237
20250331,110500,2843025750,79700,79800,80000,79700,99
20250331,110400,2835125950,79800,79700,79800,79600,218
20250331,110300,2817746450,79800,79700,79800,79700,68
20250331,110200,2812321550,79800,79800,79800,79700,100
20250331,110100,2804342150,79800,79900,80000,79800,155
20250331,110000,2791961250,80000,80000,80000,79800,168
20250331,105900,2778539650,79900,79700,80000,79700,115
20250331,105800,2769349050,79800,79800,79900,79700,75
20250331,105700,2763362150,79900,79900,79900,79800,94
20250331,105600,2755852150,80000,80000,80100,80000,119
20250331,105500,2746324950,80100,79900,80100,79900,126
20250331,105400,2736241950,80000,79900,80100,79900,365
20250331,105300,2707038950,79900,80000,80100,79900,89
20250331,105200,2699912650,80000,80000,80100,80000,178
20250331,105100,2685660150,80100,80000,80100,80000,543
20250331,105000,2642168050,80100,79700,80200,79700,99
20250331,104900,2634252450,80100,79700,80100,79400,244
20250331,104800,2614777150,79900,80200,80200,79600,680
20250331,104700,2560590050,80300,80200,80300,80100,126
20250331,104600,2550483150,80200,80100,80300,80100,159
20250331,104500,2537720550,80200,80200,80300,80100,79
20250331,104400,2531383250,80200,80100,80200,80100,117
20250331,104300,2522006550,80000,80300,80300,80000,275
20250331,104200,2499940650,80200,80400,80400,80200,73
20250331,104100,2494081450,80300,80400,80400,80300,148
20250331,104000,2482183150,80300,80400,80400,80200,141
20250331,103900,2470851250,80300,80400,80400,80300,55
20250331,103800,2466432350,80300,80300,80400,80200,127
20250331,103700,2456230950,80400,80200,80400,80200,158
20250331,103600,2443536450,80100,80200,80300,80100,110
20250331,103500,2434709050,80300,80100,80300,80000,217
20250331,103400,2417326450,80100,80300,80300,80100,83
20250331,103300,2410664350,80400,80000,80400,79900,85
20250331,103200,2403845750,80000,79900,80300,79900,47
20250331,103100,2400077950,79800,80400,80500,79800,188
20250331,103000,2384993550,80500,80100,80500,80100,330
20250331,102900,2358477250,80100,80300,80400,80100,65
20250331,102800,2353258650,80300,80300,80400,80200,171
20250331,102700,2339520350,80200,80200,80300,80200,96
20250331,102600,2331812850,80200,80200,80300,80200,33
20250331,102500,2329165650,80200,80000,80200,80000,173
20250331,102400,2315301950,80100,79800,80100,79800,122
20250331,102300,2305545750,79800,80000,80100,79800,118
20250331,102200,2296103750,79800,80000,80100,79800,60
20250331,102100,2291300550,80000,80200,80200,79900,146
20250331,102000,2279612150,80100,80100,80200,80000,105
20250331,101900,2271193250,79900,80100,80300,79900,113
20250331,101800,2262137750,80300,80400,80400,80100,158
20250331,101700,2249462750,80300,80200,80400,80200,97
20250331,101600,2241668150,80200,80300,80300,80200,92
20250331,101500,2234280850,80300,80400,80400,80300,167
20250331,101400,2220856350,80300,80500,80500,80300,69
20250331,101300,2215303050,80500,80400,80500,80300,68
20250331,101200,2209834550,80400,80100,80500,80100,568
20250331,101100,2164227350,80300,80100,80300,80000,192
20250331,101000,2148846350,80000,80200,80200,80000,70
20250331,100900,2143242450,80300,80000,80300,79900,284
20250331,100800,2120501550,80100,80200,80400,80100,1223
20250331,100700,2022405950,80100,80300,80300,80000,188
20250331,100600,2007334050,80200,80100,80200,80000,167
20250331,100500,1993951950,80200,79800,80200,79600,1711
20250331,100400,1857101950,79700,79500,79800,79500,136
20250331,100300,1846268050,79400,79600,79800,79400,334
20250331,100200,1819664350,79500,79500,79600,79400,119
20250331,100100,1810199350,79600,79800,79800,79200,117
20250331,100000,1800900150,79700,79800,79900,79000,618
20250331,095900,1751815450,79700,79800,79900,79600,423
20250331,095800,1718070050,79800,79500,79800,79500,228
20250331,095700,1699897650,79500,79500,79600,79400,511
20250331,095600,1659262250,79400,79400,79600,79300,579
20250331,095500,1613234750,79300,79200,79400,79200,504
20250331,095400,1573272550,79200,79200,79200,79000,592
20250331,095300,1526434750,79200,78900,79200,78900,762
20250331,095200,1466229050,78800,78800,78900,78800,527
20250331,095100,1424689550,78700,78700,78800,78700,210
20250331,095000,1408146050,78800,78800,78800,78400,203
20250331,094900,1392158250,78700,78600,78900,78600,174
20250331,094800,1378456050,78600,78700,78900,78500,301
20250331,094700,1354783650,78900,78900,78900,78800,384
20250331,094600,1324488850,78900,78800,78900,78600,440
20250331,094500,1289794050,78900,78600,78900,78600,411
20250331,094400,1257428650,78700,78700,78800,78600,563
20250331,094300,1213123850,78700,78700,78800,78300,472
20250331,094200,1176021750,78600,78900,79000,78500,441
20250331,094100,1141310050,78900,78600,79000,78500,386
20250331,094000,1110907450,78600,78900,78900,78600,419
20250331,093900,1077900150,78900,78700,78900,78700,455
20250331,093800,1042044450,78900,78700,78900,78600,506
20250331,093700,1002179950,78600,78100,78600,78100,3578
20250331,093600,721925850,78100,78100,78100,77700,396
20250331,093500,691078050,77900,77700,78200,77600,561
20250331,093400,647320250,77600,77400,77600,77400,300
20250331,093300,624069950,77300,77000,77400,76500,491
20250331,093200,586257950,76600,75900,77000,75900,928
20250331,093100,515134250,75800,76200,76400,75800,67
20250331,093000,510031950,76200,76200,76200,76200,7
20250331,092900,509498550,75700,76000,76300,75700,179
20250331,092800,495865750,76000,75900,76100,75900,63
20250331,092700,491077150,75900,76000,76000,75300,312
20250331,092600,467562150,76000,75900,76000,75900,15
20250331,092500,466423350,75900,75700,76000,75700,242
20250331,092400,448081750,75700,75700,75700,75700,103
20250331,092300,440284650,75100,75900,75900,75100,727
20250331,092200,385641150,75500,75700,75700,75500,32
20250331,092100,383221250,76000,75800,76000,75700,79
20250331,092000,377222350,75800,75800,76000,75700,33
20250331,091900,374721650,75900,76400,76400,75900,82
20250331,091800,368491350,76400,76000,76400,76000,147
20250331,091700,357300650,75900,76100,76100,75900,118
20250331,091600,348331450,76100,76100,76100,76100,5
20250331,091500,347950950,76300,76300,76500,76100,86
20250331,091400,341392750,76200,76500,76500,76200,34
20250331,091300,338794650,76400,76300,76400,76100,130
20250331,091200,328863950,76300,76400,76600,76200,22
20250331,091100,327183550,76400,76200,76400,76000,29
20250331,091000,324973250,76000,76000,76000,76000,10
20250331,090900,324213250,76000,76600,76600,76000,71
20250331,090800,318793150,76600,76400,76600,76300,189
20250331,090700,304341050,76200,76200,76300,76200,79
20250331,090600,298320850,76200,75800,76200,75800,73
20250331,090500,292775250,75800,75800,76100,75400,721
20250331,090400,238119950,75800,75450,75800,75200,719
20250331,090300,183727950,75450,75400,75450,75300,111
20250331,090200,175355800,75400,75500,75900,75300,482
20250331,090100,138960100,75400,75100,75400,74800,62
20250331,090000,134300600,75100,73500,75100,73500,1811