stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195300,162561650,8130,8130,8130,8130,130
20250331,195200,162561650,8130,8130,8130,8130,0
20250331,195100,162561650,8130,8130,8130,8130,0
20250331,195000,162561650,8130,8130,8130,8130,0
20250331,194900,162561650,8130,8130,8130,8130,0
20250331,194800,162561650,8130,8130,8130,8130,0
20250331,194700,162561650,8130,8130,8130,8130,0
20250331,194600,162561650,8130,8130,8130,8130,0
20250331,194500,162561650,8130,8130,8130,8130,0
20250331,194400,162561650,8130,8130,8130,8130,0
20250331,194300,162561650,8130,8130,8130,8130,0
20250331,194200,162561650,8130,8130,8130,8130,0
20250331,194100,162561650,8130,8130,8130,8130,0
20250331,194000,162561650,8130,8130,8130,8130,0
20250331,193900,162561650,8130,8130,8130,8130,0
20250331,193800,162561650,8130,8130,8130,8130,0
20250331,193700,162561650,8130,8130,8130,8130,0
20250331,193600,162561650,8130,8130,8130,8130,0
20250331,193500,162561650,8130,8130,8130,8130,0
20250331,193400,162561650,8130,8130,8130,8130,0
20250331,193300,162561650,8130,8130,8130,8130,0
20250331,193200,162561650,8130,8130,8130,8130,0
20250331,193100,162561650,8130,8130,8130,8130,0
20250331,193000,162561650,8130,8130,8130,8130,0
20250331,192900,162561650,8130,8130,8130,8130,0
20250331,192800,162561650,8130,8130,8130,8130,0
20250331,192700,162561650,8130,8130,8130,8130,0
20250331,192600,162561650,8130,8130,8130,8130,0
20250331,192500,162561650,8130,8130,8130,8130,0
20250331,192400,162561650,8130,8130,8130,8130,0
20250331,192300,162561650,8130,8130,8130,8130,130
20250331,192200,162561650,8130,8130,8130,8130,0
20250331,192100,162561650,8130,8130,8130,8130,0
20250331,192000,162561650,8130,8130,8130,8130,0
20250331,191900,162561650,8130,8130,8130,8130,0
20250331,191800,162561650,8130,8130,8130,8130,0
20250331,191700,162561650,8130,8130,8130,8130,0
20250331,191600,162561650,8130,8130,8130,8130,0
20250331,191500,162561650,8130,8130,8130,8130,0
20250331,191400,162561650,8130,8130,8130,8130,0
20250331,191300,162561650,8130,8130,8130,8130,0
20250331,191200,162561650,8130,8130,8130,8130,0
20250331,191100,162561650,8130,8130,8130,8130,0
20250331,191000,162561650,8130,8130,8130,8130,0
20250331,190900,162561650,8130,8130,8130,8130,0
20250331,190800,162561650,8130,8130,8130,8130,0
20250331,190700,162561650,8130,8130,8130,8130,0
20250331,190600,162561650,8130,8130,8130,8130,0
20250331,190500,162561650,8130,8130,8130,8130,0
20250331,190400,162561650,8130,8130,8130,8130,0
20250331,190300,162561650,8130,8130,8130,8130,0
20250331,190200,162561650,8130,8130,8130,8130,0
20250331,190100,162561650,8130,8130,8130,8130,0
20250331,190000,162561650,8130,8130,8130,8130,0
20250331,185900,162561650,8130,8130,8130,8130,0
20250331,185800,162561650,8130,8130,8130,8130,0
20250331,185700,162561650,8130,8130,8130,8130,0
20250331,185600,162561650,8130,8130,8130,8130,0
20250331,185500,162561650,8130,8130,8130,8130,0
20250331,185400,162561650,8130,8130,8130,8130,0
20250331,185300,162561650,8130,8130,8130,8130,130
20250331,185200,162561650,8130,8130,8130,8130,0
20250331,185100,162561650,8130,8130,8130,8130,0
20250331,185000,162561650,8130,8130,8130,8130,0
20250331,184900,162561650,8130,8130,8130,8130,0
20250331,184800,162561650,8130,8130,8130,8130,0
20250331,184700,162561650,8130,8130,8130,8130,0
20250331,184600,162561650,8130,8130,8130,8130,0
20250331,184500,162561650,8130,8130,8130,8130,0
20250331,184400,162561650,8130,8130,8130,8130,0
20250331,184300,162561650,8130,8130,8130,8130,0
20250331,184200,162561650,8130,8130,8130,8130,0
20250331,184100,162561650,8130,8130,8130,8130,0
20250331,184000,162561650,8130,8130,8130,8130,0
20250331,183900,162561650,8130,8130,8130,8130,0
20250331,183800,162561650,8130,8130,8130,8130,0
20250331,183700,162561650,8130,8130,8130,8130,0
20250331,183600,162561650,8130,8130,8130,8130,0
20250331,183500,162561650,8130,8130,8130,8130,0
20250331,183400,162561650,8130,8130,8130,8130,0
20250331,183300,162561650,8130,8130,8130,8130,0
20250331,183200,162561650,8130,8130,8130,8130,0
20250331,183100,162561650,8130,8130,8130,8130,0
20250331,183000,162561650,8130,8130,8130,8130,0
20250331,182900,162561650,8130,8130,8130,8130,0
20250331,182800,162561650,8130,8130,8130,8130,0
20250331,182700,162561650,8130,8130,8130,8130,0
20250331,182600,162561650,8130,8130,8130,8130,0
20250331,182500,162561650,8130,8130,8130,8130,0
20250331,182400,162561650,8130,8130,8130,8130,0
20250331,182300,162561650,8130,8130,8130,8130,130
20250331,182200,162561650,8130,8130,8130,8130,0
20250331,182100,162561650,8130,8130,8130,8130,0
20250331,182000,162561650,8130,8130,8130,8130,0
20250331,181900,162561650,8130,8130,8130,8130,0
20250331,181800,162561650,8130,8130,8130,8130,0
20250331,181700,162561650,8130,8130,8130,8130,0
20250331,181600,162561650,8130,8130,8130,8130,0
20250331,181500,162561650,8130,8130,8130,8130,0
20250331,181400,162561650,8130,8130,8130,8130,0
20250331,181300,162561650,8130,8130,8130,8130,0
20250331,181200,162561650,8130,8130,8130,8130,0
20250331,181100,162561650,8130,8130,8130,8130,0
20250331,181000,162561650,8130,8130,8130,8130,0
20250331,180900,162561650,8130,8130,8130,8130,0
20250331,180800,162561650,8130,8130,8130,8130,0
20250331,180700,162561650,8130,8130,8130,8130,0
20250331,180600,162561650,8130,8130,8130,8130,0
20250331,180500,162561650,8130,8130,8130,8130,0
20250331,180400,162561650,8130,8130,8130,8130,0
20250331,180300,162561650,8130,8130,8130,8130,0
20250331,180200,162561650,8130,8130,8130,8130,0
20250331,180100,162561650,8130,8130,8130,8130,0
20250331,180000,162561650,8130,8130,8130,8130,0
20250331,175900,162561650,8130,8130,8130,8130,0
20250331,175800,162561650,8130,8130,8130,8130,0
20250331,175700,162561650,8130,8130,8130,8130,0
20250331,175600,162561650,8130,8130,8130,8130,0
20250331,175500,162561650,8130,8130,8130,8130,0
20250331,175400,162561650,8130,8130,8130,8130,0
20250331,175300,162561650,8130,8130,8130,8130,130
20250331,175200,162561650,8130,8130,8130,8130,0
20250331,175100,162561650,8130,8130,8130,8130,0
20250331,175000,162561650,8130,8130,8130,8130,0
20250331,174900,162561650,8130,8130,8130,8130,0
20250331,174800,162561650,8130,8130,8130,8130,0
20250331,174700,162561650,8130,8130,8130,8130,0
20250331,174600,162561650,8130,8130,8130,8130,0
20250331,174500,162561650,8130,8130,8130,8130,0
20250331,174400,162561650,8130,8130,8130,8130,0
20250331,174300,162561650,8130,8130,8130,8130,0
20250331,174200,162561650,8130,8130,8130,8130,0
20250331,174100,162561650,8130,8130,8130,8130,0
20250331,174000,162561650,8130,8130,8130,8130,0
20250331,173900,162561650,8130,8130,8130,8130,0
20250331,173800,162561650,8130,8130,8130,8130,0
20250331,173700,162561650,8130,8130,8130,8130,0
20250331,173600,162561650,8130,8130,8130,8130,0
20250331,173500,162561650,8130,8130,8130,8130,0
20250331,173400,162561650,8130,8130,8130,8130,0
20250331,173300,162561650,8130,8130,8130,8130,0
20250331,173200,162561650,8130,8130,8130,8130,0
20250331,173100,162561650,8130,8130,8130,8130,0
20250331,173000,162561650,8130,8130,8130,8130,0
20250331,172900,162561650,8130,8130,8130,8130,0
20250331,172800,162561650,8130,8130,8130,8130,0
20250331,172700,162561650,8130,8130,8130,8130,0
20250331,172600,162561650,8130,8130,8130,8130,0
20250331,172500,162561650,8130,8130,8130,8130,0
20250331,172400,162561650,8130,8130,8130,8130,0
20250331,172300,162561650,8130,8130,8130,8130,130
20250331,172200,162561650,8130,8130,8130,8130,0
20250331,172100,162561650,8130,8130,8130,8130,0
20250331,172000,162561650,8130,8130,8130,8130,0
20250331,171900,162561650,8130,8130,8130,8130,0
20250331,171800,162561650,8130,8130,8130,8130,0
20250331,171700,162561650,8130,8130,8130,8130,0
20250331,171600,162561650,8130,8130,8130,8130,0
20250331,171500,162561650,8130,8130,8130,8130,0
20250331,171400,162561650,8130,8130,8130,8130,0
20250331,171300,162561650,8130,8130,8130,8130,0
20250331,171200,162561650,8130,8130,8130,8130,0
20250331,171100,162561650,8130,8130,8130,8130,0
20250331,171000,162561650,8130,8130,8130,8130,0
20250331,170900,162561650,8130,8130,8130,8130,0
20250331,170800,162561650,8130,8130,8130,8130,0
20250331,170700,162561650,8130,8130,8130,8130,0
20250331,170600,162561650,8130,8130,8130,8130,0
20250331,170500,162561650,8130,8130,8130,8130,0
20250331,170400,162561650,8130,8130,8130,8130,0
20250331,170300,162561650,8130,8130,8130,8130,0
20250331,170200,162561650,8130,8130,8130,8130,0
20250331,170100,162561650,8130,8130,8130,8130,0
20250331,170000,162561650,8130,8130,8130,8130,0
20250331,165900,162561650,8130,8130,8130,8130,0
20250331,165800,162561650,8130,8130,8130,8130,0
20250331,165700,162561650,8130,8130,8130,8130,0
20250331,165600,162561650,8130,8130,8130,8130,0
20250331,165500,162561650,8130,8130,8130,8130,0
20250331,165400,162561650,8130,8130,8130,8130,0
20250331,165300,162561650,8130,8130,8130,8130,130
20250331,165200,162561650,8130,8130,8130,8130,0
20250331,165100,162561650,8130,8130,8130,8130,0
20250331,165000,162561650,8130,8130,8130,8130,0
20250331,164900,162561650,8130,8130,8130,8130,0
20250331,164800,162561650,8130,8130,8130,8130,0
20250331,164700,162561650,8130,8130,8130,8130,0
20250331,164600,162561650,8130,8130,8130,8130,0
20250331,164500,162561650,8130,8130,8130,8130,0
20250331,164400,162561650,8130,8130,8130,8130,0
20250331,164300,162561650,8130,8130,8130,8130,0
20250331,164200,162561650,8130,8130,8130,8130,0
20250331,164100,162561650,8130,8130,8130,8130,0
20250331,164000,162561650,8130,8130,8130,8130,0
20250331,163900,162561650,8130,8130,8130,8130,0
20250331,163800,162561650,8130,8130,8130,8130,0
20250331,163700,162561650,8130,8130,8130,8130,0
20250331,163600,162561650,8130,8130,8130,8130,0
20250331,163500,162561650,8130,8130,8130,8130,0
20250331,163400,162561650,8130,8130,8130,8130,0
20250331,163300,162561650,8130,8130,8130,8130,0
20250331,163200,162561650,8130,8130,8130,8130,0
20250331,163100,162561650,8130,8130,8130,8130,0
20250331,163000,162561650,8130,8130,8130,8130,0
20250331,162900,162561650,8130,8130,8130,8130,0
20250331,162800,162561650,8130,8130,8130,8130,0
20250331,162700,162561650,8130,8130,8130,8130,0
20250331,162600,162561650,8130,8130,8130,8130,0
20250331,162500,162561650,8130,8130,8130,8130,0
20250331,162400,162561650,8130,8130,8130,8130,0
20250331,162300,162561650,8130,8130,8130,8130,130
20250331,162200,162561650,8130,8130,8130,8130,0
20250331,162100,162561650,8130,8130,8130,8130,0
20250331,162000,162561650,8130,8130,8130,8130,0
20250331,161900,162561650,8130,8130,8130,8130,0
20250331,161800,162561650,8130,8130,8130,8130,0
20250331,161700,162561650,8130,8130,8130,8130,0
20250331,161600,162561650,8130,8130,8130,8130,0
20250331,161500,162561650,8130,8130,8130,8130,0
20250331,161400,162561650,8130,8130,8130,8130,0
20250331,161300,162561650,8130,8130,8130,8130,0
20250331,161200,162561650,8130,8130,8130,8130,0
20250331,161100,162561650,8130,8130,8130,8130,0
20250331,161000,162561650,8130,8130,8130,8130,0
20250331,160900,162561650,8130,8130,8130,8130,0
20250331,160800,162561650,8130,8130,8130,8130,0
20250331,160700,162561650,8130,8130,8130,8130,0
20250331,160600,162561650,8130,8130,8130,8130,0
20250331,160500,162561650,8130,8130,8130,8130,0
20250331,160400,162561650,8130,8130,8130,8130,0
20250331,160300,162561650,8130,8130,8130,8130,0
20250331,160200,162561650,8130,8130,8130,8130,0
20250331,160100,162561650,8130,8130,8130,8130,0
20250331,160000,162561650,8130,8130,8130,8130,0
20250331,155900,162561650,8130,8130,8130,8130,0
20250331,155800,162561650,8130,8130,8130,8130,0
20250331,155700,162561650,8130,8130,8130,8130,0
20250331,155600,162561650,8130,8130,8130,8130,0
20250331,155500,162561650,8130,8130,8130,8130,0
20250331,155400,162561650,8130,8130,8130,8130,0
20250331,155300,162561650,8130,8130,8130,8130,130
20250331,155200,162561650,8130,8130,8130,8130,0
20250331,155100,162561650,8130,8130,8130,8130,0
20250331,155000,162561650,8130,8130,8130,8130,0
20250331,154900,162561650,8130,8130,8130,8130,0
20250331,154800,162561650,8130,8130,8130,8130,0
20250331,154700,162561650,8130,8130,8130,8130,0
20250331,154600,162561650,8130,8130,8130,8130,0
20250331,154500,162561650,8130,8130,8130,8130,0
20250331,154400,162561650,8130,8130,8130,8130,0
20250331,154300,162561650,8130,8130,8130,8130,0
20250331,154200,162561650,8130,8130,8130,8130,0
20250331,154100,162561650,8130,8130,8130,8130,0
20250331,154000,162561650,8130,8130,8130,8130,0
20250331,153900,162561650,8130,8130,8130,8130,0
20250331,153800,162561650,8130,8130,8130,8130,0
20250331,153700,162561650,8130,8130,8130,8130,0
20250331,153600,162561650,8130,8130,8130,8130,0
20250331,153500,162561650,8130,8130,8130,8130,0
20250331,153400,162561650,8130,8130,8130,8130,0
20250331,153300,162561650,8130,8130,8130,8130,0
20250331,153200,162561650,8130,8130,8130,8130,0
20250331,153100,162561650,8130,8130,8130,8130,0
20250331,153000,162561650,8130,8130,8130,8130,130
20250331,152900,161504750,8130,8130,8130,8130,0
20250331,152800,161504750,8130,8130,8130,8130,0
20250331,152700,161504750,8130,8130,8130,8130,0
20250331,152600,161504750,8130,8130,8130,8130,0
20250331,152500,161504750,8130,8130,8130,8130,0
20250331,152400,161504750,8130,8130,8130,8130,0
20250331,152300,161504750,8130,8130,8130,8130,0
20250331,152200,161504750,8130,8130,8130,8130,0
20250331,152100,161504750,8130,8130,8130,8130,0
20250331,152000,161504750,8130,8130,8130,8130,0
20250331,151900,161504750,8130,8130,8130,8130,0
20250331,151800,161504750,8130,8130,8130,8130,0
20250331,151700,161504750,8130,8140,8140,8130,143
20250331,151600,160341560,8140,8140,8140,8140,0
20250331,151500,160341560,8140,8140,8140,8140,10
20250331,151400,160260160,8140,8140,8140,8140,0
20250331,151300,160260160,8140,8140,8140,8140,1
20250331,151200,160252020,8140,8130,8140,8130,265
20250331,151100,158095120,8120,8130,8130,8120,11
20250331,151000,158005780,8090,8090,8090,8090,0
20250331,150900,158005780,8090,8090,8090,8090,1
20250331,150800,157997690,8080,8120,8120,8080,438
20250331,150700,154457830,8140,8140,8140,8140,0
20250331,150600,154457830,8140,8120,8150,8120,172
20250331,150500,153058140,8150,8150,8150,8150,150
20250331,150400,151835640,8150,8150,8150,8150,34
20250331,150300,151558540,8130,8130,8130,8130,250
20250331,150200,149526040,8130,8130,8130,8130,0
20250331,150100,149526040,8130,8100,8130,8100,188
20250331,150000,147998740,8120,8120,8120,8120,106
20250331,145900,147138020,8120,8120,8120,8120,0
20250331,145800,147138020,8120,8120,8120,8120,0
20250331,145700,147138020,8120,8120,8120,8120,12
20250331,145600,147040580,8120,8120,8120,8120,0
20250331,145500,147040580,8120,8120,8120,8120,0
20250331,145400,147040580,8120,8120,8120,8120,0
20250331,145300,147040580,8120,8120,8120,8120,0
20250331,145200,147040580,8120,8120,8120,8120,0
20250331,145100,147040580,8120,8100,8120,8100,190
20250331,145000,145499780,8120,8120,8120,8120,0
20250331,144900,145499780,8120,8120,8120,8120,0
20250331,144800,145499780,8120,8120,8120,8120,0
20250331,144700,145499780,8120,8120,8120,8120,0
20250331,144600,145499780,8120,8120,8120,8120,0
20250331,144500,145499780,8120,8120,8120,8120,0
20250331,144400,145499780,8120,8120,8120,8120,0
20250331,144300,145499780,8120,8120,8120,8120,0
20250331,144200,145499780,8120,8120,8120,8120,0
20250331,144100,145499780,8120,8070,8120,8070,160
20250331,144000,144204080,8070,8070,8070,8070,15
20250331,143900,144083030,8070,8100,8100,8070,500
20250331,143800,140043020,8100,8100,8100,8100,0
20250331,143700,140043020,8100,8100,8100,8100,397
20250331,143600,136827320,8100,8100,8100,8100,243
20250331,143500,134859020,8120,8120,8120,8120,0
20250331,143400,134859020,8120,8120,8120,8120,1
20250331,143300,134850900,8110,8110,8110,8110,170
20250331,143200,133472200,8080,8080,8080,8080,322
20250331,143100,130870440,8090,8090,8090,8090,48
20250331,143000,130482120,8120,8120,8120,8120,0
20250331,142900,130482120,8120,8120,8120,8120,1
20250331,142800,130474000,8120,8120,8120,8120,0
20250331,142700,130474000,8120,8120,8120,8120,0
20250331,142600,130474000,8120,8120,8120,8120,0
20250331,142500,130474000,8120,8120,8120,8120,0
20250331,142400,130474000,8120,8120,8120,8120,0
20250331,142300,130474000,8120,8120,8120,8120,12
20250331,142200,130376560,8120,8120,8120,8120,0
20250331,142100,130376560,8120,8120,8120,8120,0
20250331,142000,130376560,8120,8120,8120,8120,129
20250331,141900,129329080,8120,8120,8120,8120,0
20250331,141800,129329080,8120,8120,8120,8120,0
20250331,141700,129329080,8120,8120,8120,8120,0
20250331,141600,129329080,8120,8120,8120,8120,120
20250331,141500,128354680,8110,8110,8110,8110,0
20250331,141400,128354680,8110,8110,8110,8110,0
20250331,141300,128354680,8110,8110,8110,8110,23
20250331,141200,128168150,8070,8070,8070,8070,0
20250331,141100,128168150,8070,8070,8070,8070,0
20250331,141000,128168150,8070,8100,8100,8060,1200
20250331,140900,118466810,8100,8100,8100,8100,0
20250331,140800,118466810,8100,8100,8100,8100,0
20250331,140700,118466810,8100,8100,8100,8100,100
20250331,140600,117656810,8150,8150,8150,8150,0
20250331,140500,117656810,8150,8150,8150,8150,0
20250331,140400,117656810,8150,8150,8150,8150,287
20250331,140300,115317760,8150,8150,8150,8150,0
20250331,140200,115317760,8150,8150,8150,8150,1
20250331,140100,115309610,8100,8110,8110,8100,379
20250331,140000,112239670,8150,8150,8150,8150,0
20250331,135900,112239670,8150,8150,8150,8150,0
20250331,135800,112239670,8150,8150,8150,8150,0
20250331,135700,112239670,8150,8150,8150,8150,0
20250331,135600,112239670,8150,8150,8150,8150,0
20250331,135500,112239670,8150,8150,8150,8150,0
20250331,135400,112239670,8150,8150,8150,8150,25
20250331,135300,112035920,8150,8150,8150,8150,0
20250331,135200,112035920,8150,8150,8150,8150,0
20250331,135100,112035920,8150,8125,8150,8100,203
20250331,135000,110389945,8150,8150,8150,8150,0
20250331,134900,110389945,8150,8150,8150,8150,0
20250331,134800,110389945,8150,8150,8150,8150,0
20250331,134700,110389945,8150,8150,8150,8150,80
20250331,134600,109737945,8150,8150,8150,8150,0
20250331,134500,109737945,8150,8150,8150,8150,0
20250331,134400,109737945,8150,8150,8150,8150,12
20250331,134300,109640145,8100,8100,8100,8100,12
20250331,134200,109542945,8100,8100,8100,8100,0
20250331,134100,109542945,8100,8100,8100,8100,0
20250331,134000,109542945,8100,8125,8125,8100,200
20250331,133900,107922645,8150,8150,8150,8150,0
20250331,133800,107922645,8150,8150,8150,8150,110
20250331,133700,107026145,8130,8130,8130,8130,5
20250331,133600,106985495,8100,8100,8100,8100,0
20250331,133500,106985495,8100,8100,8100,8100,0
20250331,133400,106985495,8100,8100,8100,8100,238
20250331,133300,105057695,8160,8160,8160,8160,19
20250331,133200,104902655,8160,8160,8160,8160,0
20250331,133100,104902655,8160,8160,8160,8160,0
20250331,133000,104902655,8160,8160,8160,8160,0
20250331,132900,104902655,8160,8160,8160,8160,0
20250331,132800,104902655,8160,8160,8160,8160,0
20250331,132700,104902655,8160,8160,8160,8160,1
20250331,132600,104894495,8110,8110,8110,8110,0
20250331,132500,104894495,8110,8110,8110,8110,0
20250331,132400,104894495,8110,8110,8110,8100,303
20250331,132300,102437175,8150,8150,8150,8150,0
20250331,132200,102437175,8150,8150,8150,8150,0
20250331,132100,102437175,8150,8150,8150,8150,0
20250331,132000,102437175,8150,8150,8150,8150,0
20250331,131900,102437175,8150,8150,8150,8150,0
20250331,131800,102437175,8150,8150,8150,8150,0
20250331,131700,102437175,8150,8150,8150,8150,0
20250331,131600,102437175,8150,8100,8150,8100,513
20250331,131500,98281225,8100,8100,8100,8100,0
20250331,131400,98281225,8100,8100,8100,8100,0
20250331,131300,98281225,8100,8100,8100,8100,50
20250331,131200,97876225,8100,8110,8110,8100,9
20250331,131100,97803245,8110,8110,8110,8110,0
20250331,131000,97803245,8110,8110,8110,8110,370
20250331,130900,94802545,8110,8110,8110,8110,500
20250331,130800,90747545,8110,8110,8110,8110,1
20250331,130700,90739435,8130,8130,8130,8130,0
20250331,130600,90739435,8130,8120,8130,8120,190
20250331,130500,89196135,8130,8130,8130,8130,0
20250331,130400,89196135,8130,8130,8130,8130,0
20250331,130300,89196135,8130,8130,8130,8130,2
20250331,130200,89179875,8130,8140,8140,8130,35
20250331,130100,88895295,8140,8140,8140,8140,0
20250331,130000,88895295,8140,8140,8140,8140,0
20250331,125900,88895295,8140,8140,8140,8140,0
20250331,125800,88895295,8140,8140,8140,8140,0
20250331,125700,88895295,8140,8140,8140,8140,24
20250331,125600,88699935,8150,8150,8150,8150,0
20250331,125500,88699935,8150,8150,8150,8150,0
20250331,125400,88699935,8150,8150,8150,8150,0
20250331,125300,88699935,8150,8150,8150,8150,0
20250331,125200,88699935,8150,8150,8150,8150,0
20250331,125100,88699935,8150,8150,8150,8150,2
20250331,125000,88683635,8160,8160,8160,8160,0
20250331,124900,88683635,8160,8160,8160,8160,170
20250331,124800,87296435,8150,8150,8150,8150,27
20250331,124700,87076385,8150,8150,8150,8150,0
20250331,124600,87076385,8150,8150,8150,8150,0
20250331,124500,87076385,8150,8150,8150,8150,0
20250331,124400,87076385,8150,8150,8150,8150,0
20250331,124300,87076385,8150,8150,8150,8150,0
20250331,124200,87076385,8150,8150,8150,8150,0
20250331,124100,87076385,8150,8150,8150,8150,73
20250331,124000,86481435,8150,8150,8150,8150,0
20250331,123900,86481435,8150,8150,8150,8150,0
20250331,123800,86481435,8150,8160,8160,8150,34
20250331,123700,86204005,8190,8190,8190,8190,2
20250331,123600,86187625,8190,8190,8190,8190,0
20250331,123500,86187625,8190,8190,8190,8190,0
20250331,123400,86187625,8190,8190,8190,8190,2
20250331,123300,86171245,8190,8190,8190,8190,20
20250331,123200,86007445,8190,8190,8190,8190,110
20250331,123100,85106545,8190,8190,8190,8190,0
20250331,123000,85106545,8190,8190,8190,8190,120
20250331,122900,84123745,8175,8185,8185,8170,28
20250331,122800,83894745,8180,8180,8180,8180,13
20250331,122700,83788405,8200,8185,8200,8185,82
20250331,122600,83116020,8160,8160,8160,8160,0
20250331,122500,83116020,8160,8160,8160,8160,1
20250331,122400,83107860,8180,8180,8180,8180,6
20250331,122300,83058780,8180,8180,8180,8180,17
20250331,122200,82919720,8175,8175,8175,8175,5
20250331,122100,82878845,8150,8150,8150,8150,0
20250331,122000,82878845,8150,8150,8150,8150,0
20250331,121900,82878845,8150,8150,8150,8150,0
20250331,121800,82878845,8150,8150,8150,8150,0
20250331,121700,82878845,8150,8150,8150,8150,56
20250331,121600,82422445,8180,8180,8180,8180,2
20250331,121500,82406085,8175,8175,8175,8175,5
20250331,121400,82365210,8160,8160,8160,8160,38
20250331,121300,82055130,8160,8160,8160,8160,0
20250331,121200,82055130,8160,8160,8160,8160,0
20250331,121100,82055130,8160,8160,8160,8160,0
20250331,121000,82055130,8160,8160,8160,8160,0
20250331,120900,82055130,8160,8160,8160,8160,0
20250331,120800,82055130,8160,8160,8160,8160,0
20250331,120700,82055130,8160,8160,8160,8160,8
20250331,120600,81989850,8160,8160,8160,8160,0
20250331,120500,81989850,8160,8160,8160,8160,0
20250331,120400,81989850,8160,8160,8160,8160,0
20250331,120300,81989850,8160,8160,8160,8160,2
20250331,120200,81973530,8160,8160,8160,8160,0
20250331,120100,81973530,8160,8160,8160,8160,0
20250331,120000,81973530,8160,8160,8160,8160,0
20250331,115900,81973530,8160,8160,8160,8160,0
20250331,115800,81973530,8160,8160,8160,8160,0
20250331,115700,81973530,8160,8160,8160,8160,0
20250331,115600,81973530,8160,8160,8160,8160,120
20250331,115500,80994330,8160,8160,8160,8160,1
20250331,115400,80986170,8190,8190,8190,8190,0
20250331,115300,80986170,8190,8190,8190,8190,0
20250331,115200,80986170,8190,8190,8190,8190,0
20250331,115100,80986170,8190,8190,8190,8190,1
20250331,115000,80977980,8160,8160,8160,8160,0
20250331,114900,80977980,8160,8160,8160,8160,0
20250331,114800,80977980,8160,8160,8160,8160,0
20250331,114700,80977980,8160,8160,8160,8160,7
20250331,114600,80920860,8170,8170,8170,8170,0
20250331,114500,80920860,8170,8170,8170,8170,0
20250331,114400,80920860,8170,8170,8170,8170,0
20250331,114300,80920860,8170,8170,8170,8170,0
20250331,114200,80920860,8170,8170,8170,8170,69
20250331,114100,80357130,8170,8170,8170,8170,0
20250331,114000,80357130,8170,8170,8170,8170,105
20250331,113900,79499280,8150,8150,8150,8150,2
20250331,113800,79482980,8150,8150,8150,8150,0
20250331,113700,79482980,8150,8150,8150,8150,0
20250331,113600,79482980,8150,8150,8150,8150,0
20250331,113500,79482980,8150,8150,8150,8150,60
20250331,113400,78993980,8160,8160,8160,8160,0
20250331,113300,78993980,8160,8160,8160,8160,90
20250331,113200,78259580,8120,8120,8120,8120,0
20250331,113100,78259580,8120,8120,8120,8120,0
20250331,113000,78259580,8120,8120,8120,8120,0
20250331,112900,78259580,8120,8120,8120,8120,90
20250331,112800,77528780,8110,8110,8110,8110,0
20250331,112700,77528780,8110,8110,8110,8110,0
20250331,112600,77528780,8110,8110,8110,8110,0
20250331,112500,77528780,8110,8110,8110,8110,0
20250331,112400,77528780,8110,8110,8120,8110,140
20250331,112300,76392280,8120,8120,8120,8120,2
20250331,112200,76376040,8160,8160,8160,8160,0
20250331,112100,76376040,8160,8160,8160,8160,80
20250331,112000,75723240,8170,8170,8170,8170,0
20250331,111900,75723240,8170,8170,8170,8170,0
20250331,111800,75723240,8170,8170,8170,8170,0
20250331,111700,75723240,8170,8170,8170,8170,80
20250331,111600,75069640,8170,8170,8170,8170,1
20250331,111500,75061470,8110,8110,8110,8110,0
20250331,111400,75061470,8110,8110,8110,8110,0
20250331,111300,75061470,8110,8120,8120,8110,50
20250331,111200,74655840,8160,8160,8160,8160,0
20250331,111100,74655840,8160,8160,8160,8160,50
20250331,111000,74247840,8110,8120,8120,8110,80
20250331,110900,73599020,8170,8170,8170,8170,0
20250331,110800,73599020,8170,8170,8170,8170,103
20250331,110700,72757510,8170,8170,8170,8170,0
20250331,110600,72757510,8170,8130,8170,8110,4098
20250331,110500,39509580,8170,8170,8170,8170,0
20250331,110400,39509580,8170,8170,8170,8170,0
20250331,110300,39509580,8170,8170,8170,8170,0
20250331,110200,39509580,8170,8170,8170,8170,0
20250331,110100,39509580,8170,8170,8170,8170,0
20250331,110000,39509580,8170,8170,8170,8170,40
20250331,105900,39182780,8170,8170,8170,8170,0
20250331,105800,39182780,8170,8170,8170,8170,7
20250331,105700,39125590,8170,8170,8170,8170,40
20250331,105600,38798790,8170,8170,8170,8170,0
20250331,105500,38798790,8170,8170,8170,8170,1
20250331,105400,38790620,8160,8160,8160,8160,0
20250331,105300,38790620,8160,8120,8160,8120,75
20250331,105200,38178820,8140,8140,8140,8140,0
20250331,105100,38178820,8140,8140,8140,8140,0
20250331,105000,38178820,8140,8140,8140,8140,4
20250331,104900,38146260,8160,8160,8160,8160,90
20250331,104800,37411860,8120,8120,8120,8120,94
20250331,104700,36648580,8170,8120,8170,8120,16
20250331,104600,36518360,8170,8170,8170,8170,0
20250331,104500,36518360,8170,8130,8170,8130,76
20250331,104400,35897680,8140,8140,8140,8140,8
20250331,104300,35832560,8150,8150,8150,8150,0
20250331,104200,35832560,8150,8150,8150,8150,79
20250331,104100,35188710,8150,8150,8150,8150,0
20250331,104000,35188710,8150,8150,8150,8150,0
20250331,103900,35188710,8150,8150,8150,8150,100
20250331,103800,34373710,8160,8160,8160,8160,0
20250331,103700,34373710,8160,8160,8160,8160,5
20250331,103600,34332910,8160,8210,8210,8160,85
20250331,103500,33638560,8210,8210,8210,8210,1
20250331,103400,33630350,8210,8210,8210,8210,0
20250331,103300,33630350,8210,8210,8210,8210,0
20250331,103200,33630350,8210,8210,8210,8210,0
20250331,103100,33630350,8210,8210,8210,8210,5
20250331,103000,33589300,8210,8210,8210,8210,80
20250331,102900,32932500,8190,8190,8190,8190,6
20250331,102800,32883360,8190,8190,8190,8190,0
20250331,102700,32883360,8190,8190,8190,8190,204
20250331,102600,31212600,8190,8190,8190,8190,0
20250331,102500,31212600,8190,8190,8190,8190,2
20250331,102400,31196220,8180,8180,8180,8180,64
20250331,102300,30672700,8130,8130,8130,8130,0
20250331,102200,30672700,8130,8130,8130,8130,0
20250331,102100,30672700,8130,8130,8130,8130,0
20250331,102000,30672700,8130,8130,8130,8130,0
20250331,101900,30672700,8130,8130,8130,8130,0
20250331,101800,30672700,8130,8130,8130,8130,12
20250331,101700,30575140,8180,8180,8180,8180,1
20250331,101600,30566960,8130,8130,8130,8130,0
20250331,101500,30566960,8130,8130,8130,8130,1
20250331,101400,30558830,8180,8180,8180,8180,0
20250331,101300,30558830,8180,8180,8180,8180,70
20250331,101200,29986230,8180,8180,8180,8180,2
20250331,101100,29969870,8180,8180,8180,8180,0
20250331,101000,29969870,8180,8180,8180,8180,0
20250331,100900,29969870,8180,8180,8180,8180,0
20250331,100800,29969870,8180,8180,8180,8180,37
20250331,100700,29667210,8180,8180,8180,8180,0
20250331,100600,29667210,8180,8180,8180,8180,24
20250331,100500,29470890,8180,8180,8180,8180,0
20250331,100400,29470890,8180,8180,8180,8180,0
20250331,100300,29470890,8180,8180,8180,8180,1
20250331,100200,29462710,8190,8190,8190,8190,100
20250331,100100,28643710,8190,8190,8190,8190,0
20250331,100000,28643710,8190,8190,8190,8190,120
20250331,095900,27660910,8200,8200,8200,8200,0
20250331,095800,27660910,8200,8200,8200,8200,0
20250331,095700,27660910,8200,8200,8200,8200,0
20250331,095600,27660910,8200,8200,8200,8200,0
20250331,095500,27660910,8200,8200,8200,8200,0
20250331,095400,27660910,8200,8110,8200,8100,123
20250331,095300,26659200,8210,8210,8210,8210,0
20250331,095200,26659200,8210,8210,8210,8210,0
20250331,095100,26659200,8210,8210,8210,8210,0
20250331,095000,26659200,8210,8210,8210,8210,31
20250331,094900,26404690,8210,8210,8210,8210,0
20250331,094800,26404690,8210,8210,8210,8210,0
20250331,094700,26404690,8210,8210,8210,8210,30
20250331,094600,26158390,8210,8210,8210,8210,11
20250331,094500,26068080,8220,8220,8220,8220,0
20250331,094400,26068080,8220,8130,8220,8130,52
20250331,094300,25645140,8120,8120,8120,8120,200
20250331,094200,24021140,8120,8120,8120,8120,1
20250331,094100,24013020,8120,8120,8120,8120,300
20250331,094000,21577020,8120,8120,8120,8120,0
20250331,093900,21577020,8120,8120,8120,8120,10
20250331,093800,21495820,8120,8120,8120,8120,2
20250331,093700,21479580,8090,8090,8090,8090,20
20250331,093600,21317780,8090,8090,8090,8090,183
20250331,093500,19837310,8090,8080,8090,8080,51
20250331,093400,19425220,8060,8060,8060,8060,33
20250331,093300,19159240,8060,8060,8060,8060,0
20250331,093200,19159240,8060,8060,8060,8060,0
20250331,093100,19159240,8060,8060,8060,8060,0
20250331,093000,19159240,8060,8070,8080,8060,40
20250331,092900,18836360,8060,8060,8060,8060,13
20250331,092800,18731580,8050,8050,8050,8050,0
20250331,092700,18731580,8050,8040,8050,8040,38
20250331,092600,18425720,8000,8010,8010,8000,3
20250331,092500,18401700,8000,8000,8000,8000,36
20250331,092400,18113700,7990,7990,7990,7990,9
20250331,092300,18041790,8000,8010,8010,8000,400
20250331,092200,14840540,8000,8000,8000,8000,0
20250331,092100,14840540,8000,8000,8000,8000,0
20250331,092000,14840540,8000,8000,8000,8000,55
20250331,091900,14400540,8000,8000,8000,8000,0
20250331,091800,14400540,8000,8000,8000,8000,89
20250331,091700,13688540,8000,8030,8030,8000,147
20250331,091600,12509970,8020,8030,8030,8020,267
20250331,091500,10368340,8070,8070,8070,8070,0
20250331,091400,10368340,8070,8070,8070,8070,0
20250331,091300,10368340,8070,8070,8070,8070,0
20250331,091200,10368340,8070,8070,8070,8070,60
20250331,091100,9884140,8090,8090,8090,8090,0
20250331,091000,9884140,8090,8090,8090,8090,0
20250331,090900,9884140,8090,8090,8090,8090,0
20250331,090800,9884140,8090,8090,8090,8090,0
20250331,090700,9884140,8090,8090,8090,8090,2
20250331,090600,9867960,8020,8070,8070,8020,39
20250331,090500,9553930,8070,8040,8070,8030,37
20250331,090400,9255820,8070,8070,8070,8070,10
20250331,090300,9175120,8120,8120,8120,8120,0
20250331,090200,9175120,8120,8120,8120,8120,0
20250331,090100,9175120,8120,8120,8120,8030,783
20250331,090000,2844740,8140,8140,8160,8140,349