stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,200900,3668963985,7090,7090,7090,7090,18647
20250331,200800,3668963985,7090,7090,7090,7090,0
20250331,200700,3668963985,7090,7090,7090,7090,0
20250331,200600,3668963985,7090,7090,7090,7090,0
20250331,200500,3668963985,7090,7090,7090,7090,0
20250331,200400,3668963985,7090,7090,7090,7090,0
20250331,200300,3668963985,7090,7090,7090,7090,0
20250331,200200,3668963985,7090,7090,7090,7090,0
20250331,200100,3668963985,7090,7090,7090,7090,0
20250331,200000,3668963985,7090,7090,7090,7090,0
20250331,195900,3668963985,7090,7090,7090,7090,0
20250331,195800,3668963985,7090,7090,7090,7090,0
20250331,195700,3668963985,7090,7090,7090,7090,0
20250331,195600,3668963985,7090,7090,7090,7090,0
20250331,195500,3668963985,7090,7090,7090,7090,0
20250331,195400,3668963985,7090,7090,7090,7090,0
20250331,195300,3668963985,7090,7090,7090,7090,0
20250331,195200,3668963985,7090,7090,7090,7090,0
20250331,195100,3668963985,7090,7090,7090,7090,0
20250331,195000,3668963985,7090,7090,7090,7090,0
20250331,194900,3668963985,7090,7090,7090,7090,0
20250331,194800,3668963985,7090,7090,7090,7090,0
20250331,194700,3668963985,7090,7090,7090,7090,0
20250331,194600,3668963985,7090,7090,7090,7090,0
20250331,194500,3668963985,7090,7090,7090,7090,0
20250331,194400,3668963985,7090,7090,7090,7090,0
20250331,194300,3668963985,7090,7090,7090,7090,0
20250331,194200,3668963985,7090,7090,7090,7090,0
20250331,194100,3668963985,7090,7090,7090,7090,0
20250331,194000,3668963985,7090,7090,7090,7090,0
20250331,193900,3668963985,7090,7090,7090,7090,18647
20250331,193800,3668963985,7090,7090,7090,7090,0
20250331,193700,3668963985,7090,7090,7090,7090,0
20250331,193600,3668963985,7090,7090,7090,7090,0
20250331,193500,3668963985,7090,7090,7090,7090,0
20250331,193400,3668963985,7090,7090,7090,7090,0
20250331,193300,3668963985,7090,7090,7090,7090,0
20250331,193200,3668963985,7090,7090,7090,7090,0
20250331,193100,3668963985,7090,7090,7090,7090,0
20250331,193000,3668963985,7090,7090,7090,7090,0
20250331,192900,3668963985,7090,7090,7090,7090,0
20250331,192800,3668963985,7090,7090,7090,7090,0
20250331,192700,3668963985,7090,7090,7090,7090,0
20250331,192600,3668963985,7090,7090,7090,7090,0
20250331,192500,3668963985,7090,7090,7090,7090,0
20250331,192400,3668963985,7090,7090,7090,7090,0
20250331,192300,3668963985,7090,7090,7090,7090,0
20250331,192200,3668963985,7090,7090,7090,7090,0
20250331,192100,3668963985,7090,7090,7090,7090,0
20250331,192000,3668963985,7090,7090,7090,7090,0
20250331,191900,3668963985,7090,7090,7090,7090,0
20250331,191800,3668963985,7090,7090,7090,7090,0
20250331,191700,3668963985,7090,7090,7090,7090,0
20250331,191600,3668963985,7090,7090,7090,7090,0
20250331,191500,3668963985,7090,7090,7090,7090,0
20250331,191400,3668963985,7090,7090,7090,7090,0
20250331,191300,3668963985,7090,7090,7090,7090,0
20250331,191200,3668963985,7090,7090,7090,7090,0
20250331,191100,3668963985,7090,7090,7090,7090,0
20250331,191000,3668963985,7090,7090,7090,7090,0
20250331,190900,3668963985,7090,7090,7090,7090,18647
20250331,190800,3668963985,7090,7090,7090,7090,0
20250331,190700,3668963985,7090,7090,7090,7090,0
20250331,190600,3668963985,7090,7090,7090,7090,0
20250331,190500,3668963985,7090,7090,7090,7090,0
20250331,190400,3668963985,7090,7090,7090,7090,0
20250331,190300,3668963985,7090,7090,7090,7090,0
20250331,190200,3668963985,7090,7090,7090,7090,0
20250331,190100,3668963985,7090,7090,7090,7090,0
20250331,190000,3668963985,7090,7090,7090,7090,0
20250331,185900,3668963985,7090,7090,7090,7090,0
20250331,185800,3668963985,7090,7090,7090,7090,0
20250331,185700,3668963985,7090,7090,7090,7090,0
20250331,185600,3668963985,7090,7090,7090,7090,0
20250331,185500,3668963985,7090,7090,7090,7090,0
20250331,185400,3668963985,7090,7090,7090,7090,0
20250331,185300,3668963985,7090,7090,7090,7090,0
20250331,185200,3668963985,7090,7090,7090,7090,0
20250331,185100,3668963985,7090,7090,7090,7090,0
20250331,185000,3668963985,7090,7090,7090,7090,0
20250331,184900,3668963985,7090,7090,7090,7090,0
20250331,184800,3668963985,7090,7090,7090,7090,0
20250331,184700,3668963985,7090,7090,7090,7090,0
20250331,184600,3668963985,7090,7090,7090,7090,0
20250331,184500,3668963985,7090,7090,7090,7090,0
20250331,184400,3668963985,7090,7090,7090,7090,0
20250331,184300,3668963985,7090,7090,7090,7090,0
20250331,184200,3668963985,7090,7090,7090,7090,0
20250331,184100,3668963985,7090,7090,7090,7090,0
20250331,184000,3668963985,7090,7090,7090,7090,0
20250331,183900,3668963985,7090,7090,7090,7090,18647
20250331,183800,3668963985,7090,7090,7090,7090,0
20250331,183700,3668963985,7090,7090,7090,7090,0
20250331,183600,3668963985,7090,7090,7090,7090,0
20250331,183500,3668963985,7090,7090,7090,7090,0
20250331,183400,3668963985,7090,7090,7090,7090,0
20250331,183300,3668963985,7090,7090,7090,7090,0
20250331,183200,3668963985,7090,7090,7090,7090,0
20250331,183100,3668963985,7090,7090,7090,7090,0
20250331,183000,3668963985,7090,7090,7090,7090,0
20250331,182900,3668963985,7090,7090,7090,7090,0
20250331,182800,3668963985,7090,7090,7090,7090,0
20250331,182700,3668963985,7090,7090,7090,7090,0
20250331,182600,3668963985,7090,7090,7090,7090,0
20250331,182500,3668963985,7090,7090,7090,7090,0
20250331,182400,3668963985,7090,7090,7090,7090,0
20250331,182300,3668963985,7090,7090,7090,7090,0
20250331,182200,3668963985,7090,7090,7090,7090,0
20250331,182100,3668963985,7090,7090,7090,7090,0
20250331,182000,3668963985,7090,7090,7090,7090,0
20250331,181900,3668963985,7090,7090,7090,7090,0
20250331,181800,3668963985,7090,7090,7090,7090,0
20250331,181700,3668963985,7090,7090,7090,7090,0
20250331,181600,3668963985,7090,7090,7090,7090,0
20250331,181500,3668963985,7090,7090,7090,7090,0
20250331,181400,3668963985,7090,7090,7090,7090,0
20250331,181300,3668963985,7090,7090,7090,7090,0
20250331,181200,3668963985,7090,7090,7090,7090,0
20250331,181100,3668963985,7090,7090,7090,7090,0
20250331,181000,3668963985,7090,7090,7090,7090,0
20250331,180900,3668963985,7090,7090,7090,7090,18647
20250331,180800,3668963985,7090,7090,7090,7090,0
20250331,180700,3668963985,7090,7090,7090,7090,0
20250331,180600,3668963985,7090,7090,7090,7090,0
20250331,180500,3668963985,7090,7090,7090,7090,0
20250331,180400,3668963985,7090,7090,7090,7090,0
20250331,180300,3668963985,7090,7090,7090,7090,0
20250331,180200,3668963985,7090,7090,7090,7090,0
20250331,180100,3668963985,7090,7090,7090,7090,0
20250331,180000,3668963985,7090,7090,7090,7090,0
20250331,175900,3668963985,7090,7090,7090,7090,0
20250331,175800,3668963985,7090,7090,7090,7090,0
20250331,175700,3668963985,7090,7090,7090,7090,0
20250331,175600,3668963985,7090,7090,7090,7090,0
20250331,175500,3668963985,7090,7090,7090,7090,0
20250331,175400,3668963985,7090,7090,7090,7090,0
20250331,175300,3668963985,7090,7090,7090,7090,0
20250331,175200,3668963985,7090,7090,7090,7090,0
20250331,175100,3668963985,7090,7090,7090,7090,0
20250331,175000,3668963985,7090,7090,7090,7090,0
20250331,174900,3668963985,7090,7090,7090,7090,0
20250331,174800,3668963985,7090,7090,7090,7090,0
20250331,174700,3668963985,7090,7090,7090,7090,0
20250331,174600,3668963985,7090,7090,7090,7090,0
20250331,174500,3668963985,7090,7090,7090,7090,0
20250331,174400,3668963985,7090,7090,7090,7090,0
20250331,174300,3668963985,7090,7090,7090,7090,0
20250331,174200,3668963985,7090,7090,7090,7090,0
20250331,174100,3668963985,7090,7090,7090,7090,0
20250331,174000,3668963985,7090,7090,7090,7090,0
20250331,173900,3668963985,7090,7090,7090,7090,18647
20250331,173800,3668963985,7090,7090,7090,7090,0
20250331,173700,3668963985,7090,7090,7090,7090,0
20250331,173600,3668963985,7090,7090,7090,7090,0
20250331,173500,3668963985,7090,7090,7090,7090,0
20250331,173400,3668963985,7090,7090,7090,7090,0
20250331,173300,3668963985,7090,7090,7090,7090,0
20250331,173200,3668963985,7090,7090,7090,7090,0
20250331,173100,3668963985,7090,7090,7090,7090,0
20250331,173000,3668963985,7090,7090,7090,7090,0
20250331,172900,3668963985,7090,7090,7090,7090,0
20250331,172800,3668963985,7090,7090,7090,7090,0
20250331,172700,3668963985,7090,7090,7090,7090,0
20250331,172600,3668963985,7090,7090,7090,7090,0
20250331,172500,3668963985,7090,7090,7090,7090,0
20250331,172400,3668963985,7090,7090,7090,7090,0
20250331,172300,3668963985,7090,7090,7090,7090,0
20250331,172200,3668963985,7090,7090,7090,7090,0
20250331,172100,3668963985,7090,7090,7090,7090,0
20250331,172000,3668963985,7090,7090,7090,7090,0
20250331,171900,3668963985,7090,7090,7090,7090,0
20250331,171800,3668963985,7090,7090,7090,7090,0
20250331,171700,3668963985,7090,7090,7090,7090,0
20250331,171600,3668963985,7090,7090,7090,7090,0
20250331,171500,3668963985,7090,7090,7090,7090,0
20250331,171400,3668963985,7090,7090,7090,7090,0
20250331,171300,3668963985,7090,7090,7090,7090,0
20250331,171200,3668963985,7090,7090,7090,7090,0
20250331,171100,3668963985,7090,7090,7090,7090,0
20250331,171000,3668963985,7090,7090,7090,7090,0
20250331,170900,3668963985,7090,7090,7090,7090,18647
20250331,170800,3668963985,7090,7090,7090,7090,0
20250331,170700,3668963985,7090,7090,7090,7090,0
20250331,170600,3668963985,7090,7090,7090,7090,0
20250331,170500,3668963985,7090,7090,7090,7090,0
20250331,170400,3668963985,7090,7090,7090,7090,0
20250331,170300,3668963985,7090,7090,7090,7090,0
20250331,170200,3668963985,7090,7090,7090,7090,0
20250331,170100,3668963985,7090,7090,7090,7090,0
20250331,170000,3668963985,7090,7090,7090,7090,0
20250331,165900,3668963985,7090,7090,7090,7090,0
20250331,165800,3668963985,7090,7090,7090,7090,0
20250331,165700,3668963985,7090,7090,7090,7090,0
20250331,165600,3668963985,7090,7090,7090,7090,0
20250331,165500,3668963985,7090,7090,7090,7090,0
20250331,165400,3668963985,7090,7090,7090,7090,0
20250331,165300,3668963985,7090,7090,7090,7090,0
20250331,165200,3668963985,7090,7090,7090,7090,0
20250331,165100,3668963985,7090,7090,7090,7090,0
20250331,165000,3668963985,7090,7090,7090,7090,0
20250331,164900,3668963985,7090,7090,7090,7090,0
20250331,164800,3668963985,7090,7090,7090,7090,0
20250331,164700,3668963985,7090,7090,7090,7090,0
20250331,164600,3668963985,7090,7090,7090,7090,0
20250331,164500,3668963985,7090,7090,7090,7090,0
20250331,164400,3668963985,7090,7090,7090,7090,0
20250331,164300,3668963985,7090,7090,7090,7090,0
20250331,164200,3668963985,7090,7090,7090,7090,0
20250331,164100,3668963985,7090,7090,7090,7090,0
20250331,164000,3668963985,7090,7090,7090,7090,0
20250331,163900,3668963985,7090,7090,7090,7090,18647
20250331,163800,3668963985,7090,7090,7090,7090,0
20250331,163700,3668963985,7090,7090,7090,7090,0
20250331,163600,3668963985,7090,7090,7090,7090,0
20250331,163500,3668963985,7090,7090,7090,7090,0
20250331,163400,3668963985,7090,7090,7090,7090,0
20250331,163300,3668963985,7090,7090,7090,7090,0
20250331,163200,3668963985,7090,7090,7090,7090,0
20250331,163100,3668963985,7090,7090,7090,7090,0
20250331,163000,3668963985,7090,7090,7090,7090,0
20250331,162900,3668963985,7090,7090,7090,7090,0
20250331,162800,3668963985,7090,7090,7090,7090,0
20250331,162700,3668963985,7090,7090,7090,7090,0
20250331,162600,3668963985,7090,7090,7090,7090,0
20250331,162500,3668963985,7090,7090,7090,7090,0
20250331,162400,3668963985,7090,7090,7090,7090,0
20250331,162300,3668963985,7090,7090,7090,7090,0
20250331,162200,3668963985,7090,7090,7090,7090,0
20250331,162100,3668963985,7090,7090,7090,7090,0
20250331,162000,3668963985,7090,7090,7090,7090,0
20250331,161900,3668963985,7090,7090,7090,7090,0
20250331,161800,3668963985,7090,7090,7090,7090,0
20250331,161700,3668963985,7090,7090,7090,7090,0
20250331,161600,3668963985,7090,7090,7090,7090,0
20250331,161500,3668963985,7090,7090,7090,7090,0
20250331,161400,3668963985,7090,7090,7090,7090,0
20250331,161300,3668963985,7090,7090,7090,7090,0
20250331,161200,3668963985,7090,7090,7090,7090,0
20250331,161100,3668963985,7090,7090,7090,7090,0
20250331,161000,3668963985,7090,7090,7090,7090,0
20250331,160900,3668963985,7090,7090,7090,7090,18647
20250331,160800,3668963985,7090,7090,7090,7090,0
20250331,160700,3668963985,7090,7090,7090,7090,0
20250331,160600,3668963985,7090,7090,7090,7090,0
20250331,160500,3668963985,7090,7090,7090,7090,0
20250331,160400,3668963985,7090,7090,7090,7090,0
20250331,160300,3668963985,7090,7090,7090,7090,0
20250331,160200,3668963985,7090,7090,7090,7090,0
20250331,160100,3668963985,7090,7090,7090,7090,0
20250331,160000,3668963985,7090,7090,7090,7090,0
20250331,155900,3668963985,7090,7090,7090,7090,0
20250331,155800,3668963985,7090,7090,7090,7090,0
20250331,155700,3668963985,7090,7090,7090,7090,0
20250331,155600,3668963985,7090,7090,7090,7090,0
20250331,155500,3668963985,7090,7090,7090,7090,0
20250331,155400,3668963985,7090,7090,7090,7090,0
20250331,155300,3668963985,7090,7090,7090,7090,0
20250331,155200,3668963985,7090,7090,7090,7090,0
20250331,155100,3668963985,7090,7090,7090,7090,0
20250331,155000,3668963985,7090,7090,7090,7090,0
20250331,154900,3668963985,7090,7090,7090,7090,0
20250331,154800,3668963985,7090,7090,7090,7090,0
20250331,154700,3668963985,7090,7090,7090,7090,0
20250331,154600,3668963985,7090,7090,7090,7090,0
20250331,154500,3668963985,7090,7090,7090,7090,0
20250331,154400,3668963985,7090,7090,7090,7090,0
20250331,154300,3668963985,7090,7090,7090,7090,0
20250331,154200,3668963985,7090,7090,7090,7090,0
20250331,154100,3668963985,7090,7090,7090,7090,0
20250331,154000,3668963985,7090,7090,7090,7090,0
20250331,153900,3668963985,7090,7090,7090,7090,18647
20250331,153800,3668963985,7090,7090,7090,7090,0
20250331,153700,3668963985,7090,7090,7090,7090,0
20250331,153600,3668963985,7090,7090,7090,7090,0
20250331,153500,3668963985,7090,7090,7090,7090,0
20250331,153400,3668963985,7090,7090,7090,7090,0
20250331,153300,3668963985,7090,7090,7090,7090,0
20250331,153200,3668963985,7090,7090,7090,7090,0
20250331,153100,3668963985,7090,7090,7090,7090,0
20250331,153000,3668963985,7090,7090,7090,7090,18647
20250331,152900,3536756755,7130,7130,7130,7130,0
20250331,152800,3536756755,7130,7130,7130,7130,0
20250331,152700,3536756755,7130,7130,7130,7130,0
20250331,152600,3536756755,7130,7130,7130,7130,0
20250331,152500,3536756755,7130,7130,7130,7130,0
20250331,152400,3536756755,7130,7130,7130,7130,0
20250331,152300,3536756755,7130,7130,7130,7130,0
20250331,152200,3536756755,7130,7130,7130,7130,0
20250331,152100,3536756755,7130,7130,7130,7130,0
20250331,152000,3536756755,7130,7130,7130,7130,0
20250331,151900,3536756755,7130,7080,7130,7060,2413
20250331,151800,3519656125,7080,7080,7080,7070,797
20250331,151700,3514017225,7080,7080,7090,7070,859
20250331,151600,3507931675,7080,7070,7080,7070,596
20250331,151500,3503714055,7070,7080,7080,7070,1868
20250331,151400,3490503515,7070,7080,7080,7070,776
20250331,151300,3485011755,7070,7060,7080,7060,468
20250331,151200,3481702735,7060,7060,7090,7060,2171
20250331,151100,3466360795,7060,7060,7080,7060,3141
20250331,151000,3444154785,7060,7070,7080,7060,1570
20250331,150900,3433053795,7080,7080,7080,7080,557
20250331,150800,3429110235,7080,7080,7080,7080,464
20250331,150700,3425825115,7080,7090,7090,7080,283
20250331,150600,3423820775,7090,7080,7090,7070,3337
20250331,150500,3400178895,7070,7070,7080,7070,2753
20250331,150400,3380715045,7070,7080,7090,7070,1784
20250331,150300,3368087685,7080,7080,7080,7080,1025
20250331,150200,3360830685,7090,7090,7090,7090,209
20250331,150100,3359348875,7090,7090,7090,7090,1550
20250331,150000,3348359375,7080,7080,7080,7080,1
20250331,145900,3348352295,7080,7060,7080,7060,1803
20250331,145800,3335607925,7060,7060,7060,7060,299
20250331,145700,3333496985,7060,7060,7070,7060,967
20250331,145600,3326661205,7060,7060,7060,7060,151
20250331,145500,3325595145,7050,7050,7050,7050,500
20250331,145400,3322070145,7050,7050,7050,7050,1786
20250331,145300,3309478845,7060,7060,7070,7060,2449
20250331,145200,3292184695,7060,7060,7060,7060,68
20250331,145100,3291704615,7070,7070,7070,7070,446
20250331,145000,3288551395,7070,7060,7070,7060,9342
20250331,144900,3222594045,7060,7080,7080,7040,12734
20250331,144800,3132696965,7080,7080,7080,7080,395
20250331,144700,3129900365,7080,7080,7080,7080,175
20250331,144600,3128661365,7080,7070,7080,7070,294
20250331,144500,3126579945,7070,7070,7080,7070,764
20250331,144400,3121174025,7070,7070,7070,7060,940
20250331,144300,3114529225,7070,7080,7080,7070,1153
20250331,144200,3106369025,7080,7080,7080,7080,1
20250331,144100,3106361945,7080,7080,7080,7080,152
20250331,144000,3105285785,7080,7080,7080,7070,433
20250331,143900,3102222215,7080,7080,7080,7080,138
20250331,143800,3101245175,7080,7080,7080,7080,551
20250331,143700,3097344095,7080,7080,7090,7070,313
20250331,143600,3095128595,7080,7080,7080,7080,195
20250331,143500,3093747995,7090,7090,7130,7090,179
20250331,143400,3092476685,7080,7070,7080,7070,1073
20250331,143300,3084881815,7080,7080,7080,7080,98
20250331,143200,3084187975,7080,7070,7080,7070,1319
20250331,143100,3074852695,7070,7070,7070,7070,215
20250331,143000,3073332645,7070,7080,7080,7070,233
20250331,142900,3071685185,7070,7070,7080,7070,423
20250331,142800,3068694475,7070,7070,7080,7070,407
20250331,142700,3065815375,7080,7070,7080,7070,110
20250331,142600,3065037575,7070,7080,7080,7070,591
20250331,142500,3060856345,7080,7080,7080,7070,2469
20250331,142400,3043395465,7080,7080,7080,7080,106
20250331,142300,3042644985,7080,7080,7090,7080,766
20250331,142200,3037221695,7070,7080,7080,7070,559
20250331,142100,3033266565,7070,7080,7080,7070,545
20250331,142000,3029413095,7080,7080,7080,7080,497
20250331,141900,3025894335,7080,7080,7080,7080,258
20250331,141800,3024067695,7080,7090,7090,7080,793
20250331,141700,3018447155,7080,7080,7080,7080,1119
20250331,141600,3010524635,7080,7080,7080,7080,28
20250331,141500,3010326395,7070,7070,7070,7070,431
20250331,141400,3007279225,7070,7070,7070,7070,262
20250331,141300,3005426885,7080,7070,7080,7070,450
20250331,141200,3002241555,7070,7070,7080,7070,466
20250331,141100,2998946755,7070,7070,7070,7070,193
20250331,141000,2997582245,7070,7070,7080,7070,1001
20250331,140900,2990500785,7070,7070,7070,7070,175
20250331,140800,2989263535,7070,7070,7080,7070,402
20250331,140700,2986421195,7070,7070,7070,7070,202
20250331,140600,2984993055,7070,7060,7070,7060,673
20250331,140500,2980236465,7060,7060,7070,7060,210
20250331,140400,2978753805,7060,7070,7080,7060,405
20250331,140300,2975890385,7070,7080,7080,7070,277
20250331,140200,2973931795,7080,7070,7080,7070,158
20250331,140100,2972814675,7080,7080,7080,7070,1064
20250331,140000,2965284585,7070,7080,7080,7070,164
20250331,135900,2964123475,7070,7070,7070,7060,947
20250331,135800,2957429705,7060,7070,7070,7050,3618
20250331,135700,2931904675,7070,7080,7080,7070,411
20250331,135600,2928996325,7080,7070,7080,7070,326
20250331,135500,2926691495,7070,7080,7080,7070,315
20250331,135400,2924464295,7080,7080,7080,7070,267
20250331,135300,2922574995,7070,7080,7080,7070,156
20250331,135200,2921472045,7070,7080,7080,7070,706
20250331,135100,2916477525,7080,7070,7080,7070,673
20250331,135000,2911714215,7070,7070,7070,7070,422
20250331,134900,2908730675,7080,7080,7080,7080,417
20250331,134800,2905778315,7080,7080,7080,7080,1814
20250331,134700,2892935195,7080,7080,7080,7080,322
20250331,134600,2890655435,7080,7090,7090,7080,196
20250331,134500,2889267325,7080,7080,7080,7080,258
20250331,134400,2887440685,7090,7090,7090,7080,724
20250331,134300,2882309045,7080,7090,7090,7080,116
20250331,134200,2881487665,7090,7090,7090,7090,106
20250331,134100,2880736125,7110,7100,7110,7100,161
20250331,134000,2879592825,7100,7080,7100,7080,1660
20250331,133900,2867824945,7090,7080,7090,7080,183
20250331,133800,2866529255,7090,7100,7100,7090,137
20250331,133700,2865557895,7090,7090,7120,7090,426
20250331,133600,2862537255,7110,7080,7110,7080,867
20250331,133500,2856392535,7090,7080,7090,7080,155
20250331,133400,2855294635,7080,7090,7090,7080,159
20250331,133300,2854168845,7080,7080,7080,7070,5677
20250331,133200,2813977405,7090,7090,7090,7090,739
20250331,133100,2808737895,7080,7080,7090,7080,735
20250331,133000,2803534075,7080,7090,7090,7080,466
20250331,132900,2800233545,7080,7090,7090,7080,839
20250331,132800,2794288425,7080,7080,7090,7080,550
20250331,132700,2790394325,7080,7070,7080,7070,273
20250331,132600,2788462645,7070,7070,7080,7070,377
20250331,132500,2785794665,7080,7070,7080,7070,1610
20250331,132400,2774400255,7080,7070,7080,7060,5573
20250331,132300,2734999875,7080,7090,7090,7080,182
20250331,132200,2733711015,7090,7080,7090,7070,2848
20250331,132100,2713548235,7090,7090,7090,7090,53
20250331,132000,2713172465,7090,7100,7100,7090,819
20250331,131900,2707361415,7090,7080,7090,7080,696
20250331,131800,2702427835,7090,7090,7090,7080,576
20250331,131700,2698345525,7090,7080,7090,7080,306
20250331,131600,2696178525,7080,7080,7080,7080,152
20250331,131500,2695102365,7080,7080,7090,7080,369
20250331,131400,2692489745,7080,7090,7090,7080,1398
20250331,131300,2682577945,7090,7100,7100,7090,113
20250331,131200,2681776705,7090,7090,7090,7090,302
20250331,131100,2679635525,7090,7090,7100,7090,239
20250331,131000,2677940845,7100,7090,7100,7090,409
20250331,130900,2675039525,7100,7100,7100,7100,1
20250331,130800,2675032425,7090,7100,7100,7090,440
20250331,130700,2671911795,7100,7110,7110,7100,182
20250331,130600,2670619295,7110,7100,7110,7100,773
20250331,130500,2665130975,7090,7100,7100,7090,1291
20250331,130400,2655966235,7100,7110,7110,7100,906
20250331,130300,2649525635,7110,7110,7110,7110,783
20250331,130200,2643958505,7110,7110,7120,7110,1658
20250331,130100,2632165115,7100,7110,7110,7100,756
20250331,130000,2626791015,7110,7110,7110,7110,155
20250331,125900,2625688965,7120,7110,7120,7110,298
20250331,125800,2623569885,7110,7100,7110,7100,2216
20250331,125700,2607819535,7100,7110,7110,7100,1075
20250331,125600,2600178735,7100,7110,7110,7100,370
20250331,125500,2597551615,7100,7100,7100,7100,1429
20250331,125400,2587405715,7090,7100,7100,7090,441
20250331,125300,2584277695,7110,7110,7110,7110,0
20250331,125200,2584277695,7110,7100,7110,7100,232
20250331,125100,2582630435,7100,7100,7100,7100,2801
20250331,125000,2562743335,7100,7110,7110,7100,17700
20250331,124900,2437065935,7110,7110,7120,7110,4012
20250331,124800,2408529335,7100,7110,7110,7100,6542
20250331,124700,2362062435,7100,7120,7120,7100,1668
20250331,124600,2350206365,7120,7110,7120,7110,770
20250331,124500,2344725675,7110,7130,7130,7110,18557
20250331,124400,2212639295,7130,7130,7130,7130,10
20250331,124300,2212567995,7130,7130,7130,7130,334
20250331,124200,2210186575,7130,7130,7130,7130,588
20250331,124100,2205994135,7130,7130,7130,7130,275
20250331,124000,2204033385,7130,7130,7130,7130,1405
20250331,123900,2194015735,7140,7140,7140,7140,10
20250331,123800,2193944335,7140,7140,7140,7140,191
20250331,123700,2192580595,7140,7140,7140,7140,0
20250331,123600,2192580595,7140,7140,7140,7140,162
20250331,123500,2191423915,7145,7145,7145,7145,68
20250331,123400,2190938055,7140,7150,7160,7140,141
20250331,123300,2189930645,7150,7150,7150,7150,0
20250331,123200,2189930645,7150,7140,7150,7140,1589
20250331,123100,2178570965,7150,7130,7150,7130,107
20250331,123000,2177808035,7140,7140,7140,7140,1
20250331,122900,2177800895,7140,7140,7140,7140,371
20250331,122800,2175151955,7140,7140,7140,7140,0
20250331,122700,2175151955,7140,7140,7140,7140,432
20250331,122600,2172067475,7140,7140,7140,7140,11
20250331,122500,2171988935,7130,7140,7140,7130,234
20250331,122400,2170319235,7130,7130,7140,7130,637
20250331,122300,2165777225,7130,7130,7130,7130,10
20250331,122200,2165705925,7140,7130,7140,7130,211
20250331,122100,2164201475,7140,7140,7140,7140,343
20250331,122000,2161752455,7130,7140,7140,7130,145
20250331,121900,2160718215,7140,7140,7150,7140,16
20250331,121800,2160603965,7140,7140,7140,7140,390
20250331,121700,2157819365,7140,7140,7140,7140,916
20250331,121600,2151279125,7130,7130,7130,7130,287
20250331,121500,2149232815,7130,7130,7130,7130,126
20250331,121400,2148334435,7130,7130,7130,7130,0
20250331,121300,2148334435,7130,7130,7130,7130,248
20250331,121200,2146566195,7130,7130,7130,7130,0
20250331,121100,2146566195,7130,7130,7130,7130,107
20250331,121000,2145803285,7130,7130,7130,7130,184
20250331,120900,2144491365,7140,7140,7140,7140,77
20250331,120800,2143941585,7140,7130,7140,7130,116
20250331,120700,2143114405,7130,7150,7150,7130,214
20250331,120600,2141586585,7140,7150,7150,7130,386
20250331,120500,2138829015,7140,7140,7140,7140,304
20250331,120400,2136658455,7140,7140,7140,7140,106
20250331,120300,2135901615,7150,7140,7150,7140,1129
20250331,120200,2127829295,7150,7140,7150,7140,262
20250331,120100,2125958515,7140,7140,7140,7140,107
20250331,120000,2125194535,7140,7140,7140,7140,0
20250331,115900,2125194535,7140,7140,7140,7140,310
20250331,115800,2122981135,7150,7150,7150,7150,1
20250331,115700,2122973985,7140,7140,7140,7140,106
20250331,115600,2122217145,7140,7150,7150,7140,245
20250331,115500,2120467345,7140,7140,7140,7140,107
20250331,115400,2119703365,7150,7150,7150,7150,30
20250331,115300,2119488865,7140,7150,7150,7140,228
20250331,115200,2117859725,7150,7160,7160,7150,4
20250331,115100,2117831095,7160,7170,7170,7160,191
20250331,115000,2116463435,7160,7160,7160,7160,106
20250331,114900,2115704475,7160,7160,7160,7160,0
20250331,114800,2115704475,7160,7160,7160,7160,274
20250331,114700,2113742635,7160,7160,7160,7160,0
20250331,114600,2113742635,7160,7160,7160,7160,206
20250331,114500,2112267675,7170,7140,7170,7140,2458
20250331,114400,2094661495,7150,7150,7150,7150,747
20250331,114300,2089320445,7150,7160,7160,7150,287
20250331,114200,2087265615,7180,7160,7180,7160,1617
20250331,114100,2075677895,7160,7150,7160,7150,900
20250331,114000,2069234475,7150,7150,7150,7150,900
20250331,113900,2062799475,7140,7150,7150,7140,624
20250331,113800,2058339065,7150,7140,7150,7140,533
20250331,113700,2054528335,7140,7150,7150,7140,325
20250331,113600,2052207735,7140,7140,7140,7140,589
20250331,113500,2048002275,7150,7150,7150,7150,98
20250331,113400,2047301575,7150,7140,7150,7140,413
20250331,113300,2044351435,7150,7150,7150,7140,546
20250331,113200,2040448535,7130,7130,7130,7130,106
20250331,113100,2039692755,7140,7140,7140,7130,860
20250331,113000,2033554185,7130,7130,7130,7130,106
20250331,112900,2032798405,7130,7120,7130,7120,1110
20250331,112800,2024885165,7130,7130,7130,7130,1837
20250331,112700,2011787355,7120,7120,7120,7120,106
20250331,112600,2011032635,7130,7130,7130,7130,499
20250331,112500,2007474765,7140,7130,7140,7120,1217
20250331,112400,1998798595,7130,7130,7130,7130,0
20250331,112300,1998798595,7130,7125,7130,7125,471
20250331,112200,1995440540,7130,7130,7130,7130,539
20250331,112100,1991597470,7140,7140,7140,7140,78
20250331,112000,1991040550,7150,7130,7150,7130,1413
20250331,111900,1980960750,7130,7130,7130,7130,0
20250331,111800,1980960750,7130,7130,7140,7130,844
20250331,111700,1974939880,7120,7130,7130,7120,1337
20250331,111600,1965407110,7130,7120,7150,7120,1398
20250331,111500,1955425240,7120,7110,7140,7110,3518
20250331,111400,1930370930,7110,7130,7130,7100,10436
20250331,111300,1856114380,7130,7130,7130,7130,676
20250331,111200,1851294500,7130,7140,7140,7130,261
20250331,111100,1849432590,7120,7130,7130,7120,4506
20250331,111000,1817339870,7120,7120,7120,7120,670
20250331,110900,1812569470,7130,7120,7140,7120,2469
20250331,110800,1794967210,7120,7130,7130,7120,5436
20250331,110700,1756234010,7120,7140,7140,7120,8765
20250331,110600,1693723250,7140,7150,7150,7140,579
20250331,110500,1689584670,7150,7160,7160,7150,21
20250331,110400,1689434420,7150,7160,7160,7150,11487
20250331,110300,1607302280,7160,7160,7160,7160,0
20250331,110200,1607302280,7160,7160,7160,7160,163
20250331,110100,1606135200,7160,7160,7160,7160,178
20250331,110000,1604860720,7170,7170,7170,7170,926
20250331,105900,1598221300,7180,7170,7180,7170,1227
20250331,105800,1589420090,7160,7160,7160,7160,220
20250331,105700,1587844890,7170,7180,7180,7170,1041
20250331,105600,1580380450,7180,7160,7180,7160,2489
20250331,105500,1562512660,7170,7180,7180,7140,4394
20250331,105400,1531084420,7160,7170,7180,7160,643
20250331,105300,1526473590,7160,7160,7170,7150,7578
20250331,105200,1472259970,7160,7170,7170,7160,2013
20250331,105100,1457826780,7170,7180,7180,7170,117
20250331,105000,1456987860,7190,7180,7190,7180,1384
20250331,104900,1447049200,7170,7170,7170,7170,9
20250331,104800,1446984670,7190,7180,7190,7160,2040
20250331,104700,1432357760,7180,7180,7180,7180,592
20250331,104600,1428107200,7180,7190,7200,7180,2504
20250331,104500,1410118860,7200,7200,7200,7200,302
20250331,104400,1407944460,7190,7210,7210,7190,2239
20250331,104300,1391812850,7210,7210,7210,7210,10
20250331,104200,1391740750,7210,7210,7210,7210,81
20250331,104100,1391156740,7210,7220,7220,7210,141
20250331,104000,1390139830,7210,7220,7240,7210,176
20250331,103900,1388868170,7230,7210,7230,7210,423
20250331,103800,1385814010,7240,7200,7240,7190,39
20250331,103700,1385532530,7200,7200,7200,7200,106
20250331,103600,1384769330,7200,7190,7200,7190,1475
20250331,103500,1374154550,7200,7210,7210,7200,282
20250331,103400,1372122530,7210,7200,7210,7200,174
20250331,103300,1370869050,7210,7210,7220,7210,628
20250331,103200,1366340470,7200,7210,7220,7200,1697
20250331,103100,1354104980,7210,7220,7220,7210,519
20250331,103000,1350358790,7210,7230,7230,7200,4541
20250331,102900,1317633470,7220,7220,7220,7220,147
20250331,102800,1316572130,7220,7230,7230,7220,958
20250331,102700,1309650940,7220,7220,7220,7220,126
20250331,102600,1308741220,7220,7220,7220,7220,701
20250331,102500,1303680000,7220,7220,7220,7220,106
20250331,102400,1302914680,7220,7220,7240,7220,1301
20250331,102300,1293521440,7240,7240,7240,7220,278
20250331,102200,1291511350,7220,7240,7240,7220,515
20250331,102100,1287787810,7240,7230,7240,7230,299
20250331,102000,1285624240,7220,7240,7240,7220,2
20250331,101900,1285609780,7240,7240,7250,7220,210
20250331,101800,1284091450,7230,7210,7230,7200,688
20250331,101700,1279122510,7210,7230,7230,7210,1473
20250331,101600,1268492300,7230,7230,7230,7230,246
20250331,101500,1266713720,7230,7220,7230,7220,99
20250331,101400,1265998060,7220,7220,7220,7210,1374
20250331,101300,1256078950,7220,7230,7230,7220,1210
20250331,101200,1247335750,7230,7240,7240,7230,128
20250331,101100,1246409660,7230,7230,7230,7200,1449
20250331,101000,1235938190,7220,7230,7230,7200,2734
20250331,100900,1216186770,7240,7250,7250,7160,13169
20250331,100800,1121447950,7260,7260,7260,7260,326
20250331,100700,1119081190,7280,7280,7290,7280,72
20250331,100600,1118556830,7280,7280,7290,7280,678
20250331,100500,1113620910,7280,7280,7280,7260,572
20250331,100400,1109458870,7270,7280,7280,7260,1085
20250331,100300,1101572520,7280,7290,7300,7280,1170
20250331,100200,1093045570,7280,7300,7300,7280,276
20250331,100100,1091031630,7300,7310,7310,7300,121
20250331,100000,1090147130,7310,7310,7320,7280,8410
20250331,095900,1028670880,7300,7280,7300,7280,1435
20250331,095800,1018202690,7280,7270,7280,7270,643
20250331,095700,1013526840,7280,7270,7280,7270,1343
20250331,095600,1003752700,7270,7270,7280,7270,303
20250331,095500,1001549380,7270,7260,7280,7260,676
20250331,095400,996635670,7270,7270,7280,7260,2021
20250331,095300,981944490,7260,7250,7260,7250,1742
20250331,095200,969303570,7250,7260,7260,7230,44
20250331,095100,968984750,7250,7240,7250,7220,1186
20250331,095000,960393100,7230,7250,7250,7160,27405
20250331,094900,763042100,7260,7280,7280,7260,1247
20250331,094800,753967460,7290,7250,7290,7250,1050
20250331,094700,746333400,7240,7240,7240,7240,703
20250331,094600,741243680,7240,7230,7240,7220,1497
20250331,094500,730427890,7250,7240,7250,7240,86
20250331,094400,729805010,7230,7240,7240,7230,259
20250331,094300,727930390,7230,7220,7240,7220,363
20250331,094200,725305420,7220,7210,7220,7210,1218
20250331,094100,716523130,7220,7210,7220,7210,785
20250331,094000,710861930,7210,7200,7210,7200,1051
20250331,093900,703294700,7210,7200,7210,7180,1393
20250331,093800,693277560,7210,7210,7220,7200,511
20250331,093700,689593750,7220,7240,7240,7210,1951
20250331,093600,675487870,7230,7220,7230,7220,361
20250331,093500,672878340,7230,7230,7230,7230,50
20250331,093400,672516840,7230,7220,7230,7220,126
20250331,093300,671605870,7210,7230,7230,7210,2314
20250331,093200,654908770,7230,7230,7240,7230,118
20250331,093100,654054950,7230,7230,7240,7230,872
20250331,093000,647743130,7250,7220,7250,7220,1376
20250331,092900,637800110,7220,7250,7250,7220,1198
20250331,092800,629134090,7250,7230,7250,7220,894
20250331,092700,622664570,7230,7220,7230,7220,734
20250331,092600,617364540,7220,7220,7220,7220,422
20250331,092500,614317700,7220,7210,7230,7210,519
20250331,092400,610573210,7210,7200,7210,7190,309
20250331,092300,608348330,7190,7190,7200,7190,739
20250331,092200,603033240,7190,7180,7200,7170,3584
20250331,092100,577301750,7190,7190,7190,7170,3873
20250331,092000,549478850,7190,7200,7200,7190,1223
20250331,091900,540674430,7200,7220,7220,7200,3056
20250331,091800,518642810,7220,7200,7220,7200,3466
20250331,091700,493645260,7200,7210,7220,7200,1237
20250331,091600,484725720,7210,7210,7210,7190,3041
20250331,091500,462835500,7220,7200,7220,7200,2032
20250331,091400,448188780,7210,7200,7210,7200,1636
20250331,091300,436406580,7200,7260,7270,7200,9359
20250331,091200,368780220,7260,7260,7270,7240,790
20250331,091100,363045180,7280,7270,7280,7270,710
20250331,091000,357877790,7280,7280,7290,7270,1885
20250331,090900,344158450,7280,7280,7290,7270,583
20250331,090800,339914590,7280,7240,7280,7240,2245
20250331,090700,323612260,7220,7220,7240,7220,713
20250331,090600,318454020,7230,7240,7240,7230,523
20250331,090500,314669690,7240,7210,7240,7210,3091
20250331,090400,292340730,7200,7200,7200,7190,1223
20250331,090300,283537780,7190,7190,7220,7180,6988
20250331,090200,233284820,7180,7200,7210,7170,4699
20250331,090100,199490680,7160,7250,7250,7060,14555
20250331,090000,95055410,7250,7200,7260,7200,13192