stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195000,12800264239,2200,2200,2200,2200,45970
20250331,194900,12800264239,2200,2200,2200,2200,0
20250331,194800,12800264239,2200,2200,2200,2200,0
20250331,194700,12800264239,2200,2200,2200,2200,0
20250331,194600,12800264239,2200,2200,2200,2200,0
20250331,194500,12800264239,2200,2200,2200,2200,0
20250331,194400,12800264239,2200,2200,2200,2200,0
20250331,194300,12800264239,2200,2200,2200,2200,0
20250331,194200,12800264239,2200,2200,2200,2200,0
20250331,194100,12800264239,2200,2200,2200,2200,0
20250331,194000,12800264239,2200,2200,2200,2200,0
20250331,193900,12800264239,2200,2200,2200,2200,0
20250331,193800,12800264239,2200,2200,2200,2200,0
20250331,193700,12800264239,2200,2200,2200,2200,0
20250331,193600,12800264239,2200,2200,2200,2200,0
20250331,193500,12800264239,2200,2200,2200,2200,0
20250331,193400,12800264239,2200,2200,2200,2200,0
20250331,193300,12800264239,2200,2200,2200,2200,0
20250331,193200,12800264239,2200,2200,2200,2200,0
20250331,193100,12800264239,2200,2200,2200,2200,0
20250331,193000,12800264239,2200,2200,2200,2200,0
20250331,192900,12800264239,2200,2200,2200,2200,0
20250331,192800,12800264239,2200,2200,2200,2200,0
20250331,192700,12800264239,2200,2200,2200,2200,0
20250331,192600,12800264239,2200,2200,2200,2200,0
20250331,192500,12800264239,2200,2200,2200,2200,0
20250331,192400,12800264239,2200,2200,2200,2200,0
20250331,192300,12800264239,2200,2200,2200,2200,0
20250331,192200,12800264239,2200,2200,2200,2200,0
20250331,192100,12800264239,2200,2200,2200,2200,0
20250331,192000,12800264239,2200,2200,2200,2200,45970
20250331,191900,12800264239,2200,2200,2200,2200,0
20250331,191800,12800264239,2200,2200,2200,2200,0
20250331,191700,12800264239,2200,2200,2200,2200,0
20250331,191600,12800264239,2200,2200,2200,2200,0
20250331,191500,12800264239,2200,2200,2200,2200,0
20250331,191400,12800264239,2200,2200,2200,2200,0
20250331,191300,12800264239,2200,2200,2200,2200,0
20250331,191200,12800264239,2200,2200,2200,2200,0
20250331,191100,12800264239,2200,2200,2200,2200,0
20250331,191000,12800264239,2200,2200,2200,2200,0
20250331,190900,12800264239,2200,2200,2200,2200,0
20250331,190800,12800264239,2200,2200,2200,2200,0
20250331,190700,12800264239,2200,2200,2200,2200,0
20250331,190600,12800264239,2200,2200,2200,2200,0
20250331,190500,12800264239,2200,2200,2200,2200,0
20250331,190400,12800264239,2200,2200,2200,2200,0
20250331,190300,12800264239,2200,2200,2200,2200,0
20250331,190200,12800264239,2200,2200,2200,2200,0
20250331,190100,12800264239,2200,2200,2200,2200,0
20250331,190000,12800264239,2200,2200,2200,2200,0
20250331,185900,12800264239,2200,2200,2200,2200,0
20250331,185800,12800264239,2200,2200,2200,2200,0
20250331,185700,12800264239,2200,2200,2200,2200,0
20250331,185600,12800264239,2200,2200,2200,2200,0
20250331,185500,12800264239,2200,2200,2200,2200,0
20250331,185400,12800264239,2200,2200,2200,2200,0
20250331,185300,12800264239,2200,2200,2200,2200,0
20250331,185200,12800264239,2200,2200,2200,2200,0
20250331,185100,12800264239,2200,2200,2200,2200,0
20250331,185000,12800264239,2200,2200,2200,2200,45970
20250331,184900,12800264239,2200,2200,2200,2200,0
20250331,184800,12800264239,2200,2200,2200,2200,0
20250331,184700,12800264239,2200,2200,2200,2200,0
20250331,184600,12800264239,2200,2200,2200,2200,0
20250331,184500,12800264239,2200,2200,2200,2200,0
20250331,184400,12800264239,2200,2200,2200,2200,0
20250331,184300,12800264239,2200,2200,2200,2200,0
20250331,184200,12800264239,2200,2200,2200,2200,0
20250331,184100,12800264239,2200,2200,2200,2200,0
20250331,184000,12800264239,2200,2200,2200,2200,0
20250331,183900,12800264239,2200,2200,2200,2200,0
20250331,183800,12800264239,2200,2200,2200,2200,0
20250331,183700,12800264239,2200,2200,2200,2200,0
20250331,183600,12800264239,2200,2200,2200,2200,0
20250331,183500,12800264239,2200,2200,2200,2200,0
20250331,183400,12800264239,2200,2200,2200,2200,0
20250331,183300,12800264239,2200,2200,2200,2200,0
20250331,183200,12800264239,2200,2200,2200,2200,0
20250331,183100,12800264239,2200,2200,2200,2200,0
20250331,183000,12800264239,2200,2200,2200,2200,0
20250331,182900,12800264239,2200,2200,2200,2200,0
20250331,182800,12800264239,2200,2200,2200,2200,0
20250331,182700,12800264239,2200,2200,2200,2200,0
20250331,182600,12800264239,2200,2200,2200,2200,0
20250331,182500,12800264239,2200,2200,2200,2200,0
20250331,182400,12800264239,2200,2200,2200,2200,0
20250331,182300,12800264239,2200,2200,2200,2200,0
20250331,182200,12800264239,2200,2200,2200,2200,0
20250331,182100,12800264239,2200,2200,2200,2200,0
20250331,182000,12800264239,2200,2200,2200,2200,45970
20250331,181900,12800264239,2200,2200,2200,2200,0
20250331,181800,12800264239,2200,2200,2200,2200,0
20250331,181700,12800264239,2200,2200,2200,2200,0
20250331,181600,12800264239,2200,2200,2200,2200,0
20250331,181500,12800264239,2200,2200,2200,2200,0
20250331,181400,12800264239,2200,2200,2200,2200,0
20250331,181300,12800264239,2200,2200,2200,2200,0
20250331,181200,12800264239,2200,2200,2200,2200,0
20250331,181100,12800264239,2200,2200,2200,2200,0
20250331,181000,12800264239,2200,2200,2200,2200,0
20250331,180900,12800264239,2200,2200,2200,2200,0
20250331,180800,12800264239,2200,2200,2200,2200,0
20250331,180700,12800264239,2200,2200,2200,2200,0
20250331,180600,12800264239,2200,2200,2200,2200,0
20250331,180500,12800264239,2200,2200,2200,2200,0
20250331,180400,12800264239,2200,2200,2200,2200,0
20250331,180300,12800264239,2200,2200,2200,2200,0
20250331,180200,12800264239,2200,2200,2200,2200,0
20250331,180100,12800264239,2200,2200,2200,2200,0
20250331,180000,12800264239,2200,2200,2200,2200,0
20250331,175900,12800264239,2200,2200,2200,2200,0
20250331,175800,12800264239,2200,2200,2200,2200,0
20250331,175700,12800264239,2200,2200,2200,2200,0
20250331,175600,12800264239,2200,2200,2200,2200,0
20250331,175500,12800264239,2200,2200,2200,2200,0
20250331,175400,12800264239,2200,2200,2200,2200,0
20250331,175300,12800264239,2200,2200,2200,2200,0
20250331,175200,12800264239,2200,2200,2200,2200,0
20250331,175100,12800264239,2200,2200,2200,2200,0
20250331,175000,12800264239,2200,2200,2200,2200,45970
20250331,174900,12800264239,2200,2200,2200,2200,0
20250331,174800,12800264239,2200,2200,2200,2200,0
20250331,174700,12800264239,2200,2200,2200,2200,0
20250331,174600,12800264239,2200,2200,2200,2200,0
20250331,174500,12800264239,2200,2200,2200,2200,0
20250331,174400,12800264239,2200,2200,2200,2200,0
20250331,174300,12800264239,2200,2200,2200,2200,0
20250331,174200,12800264239,2200,2200,2200,2200,0
20250331,174100,12800264239,2200,2200,2200,2200,0
20250331,174000,12800264239,2200,2200,2200,2200,0
20250331,173900,12800264239,2200,2200,2200,2200,0
20250331,173800,12800264239,2200,2200,2200,2200,0
20250331,173700,12800264239,2200,2200,2200,2200,0
20250331,173600,12800264239,2200,2200,2200,2200,0
20250331,173500,12800264239,2200,2200,2200,2200,0
20250331,173400,12800264239,2200,2200,2200,2200,0
20250331,173300,12800264239,2200,2200,2200,2200,0
20250331,173200,12800264239,2200,2200,2200,2200,0
20250331,173100,12800264239,2200,2200,2200,2200,0
20250331,173000,12800264239,2200,2200,2200,2200,0
20250331,172900,12800264239,2200,2200,2200,2200,0
20250331,172800,12800264239,2200,2200,2200,2200,0
20250331,172700,12800264239,2200,2200,2200,2200,0
20250331,172600,12800264239,2200,2200,2200,2200,0
20250331,172500,12800264239,2200,2200,2200,2200,0
20250331,172400,12800264239,2200,2200,2200,2200,0
20250331,172300,12800264239,2200,2200,2200,2200,0
20250331,172200,12800264239,2200,2200,2200,2200,0
20250331,172100,12800264239,2200,2200,2200,2200,0
20250331,172000,12800264239,2200,2200,2200,2200,45970
20250331,171900,12800264239,2200,2200,2200,2200,0
20250331,171800,12800264239,2200,2200,2200,2200,0
20250331,171700,12800264239,2200,2200,2200,2200,0
20250331,171600,12800264239,2200,2200,2200,2200,0
20250331,171500,12800264239,2200,2200,2200,2200,0
20250331,171400,12800264239,2200,2200,2200,2200,0
20250331,171300,12800264239,2200,2200,2200,2200,0
20250331,171200,12800264239,2200,2200,2200,2200,0
20250331,171100,12800264239,2200,2200,2200,2200,0
20250331,171000,12800264239,2200,2200,2200,2200,0
20250331,170900,12800264239,2200,2200,2200,2200,0
20250331,170800,12800264239,2200,2200,2200,2200,0
20250331,170700,12800264239,2200,2200,2200,2200,0
20250331,170600,12800264239,2200,2200,2200,2200,0
20250331,170500,12800264239,2200,2200,2200,2200,0
20250331,170400,12800264239,2200,2200,2200,2200,0
20250331,170300,12800264239,2200,2200,2200,2200,0
20250331,170200,12800264239,2200,2200,2200,2200,0
20250331,170100,12800264239,2200,2200,2200,2200,0
20250331,170000,12800264239,2200,2200,2200,2200,0
20250331,165900,12800264239,2200,2200,2200,2200,0
20250331,165800,12800264239,2200,2200,2200,2200,0
20250331,165700,12800264239,2200,2200,2200,2200,0
20250331,165600,12800264239,2200,2200,2200,2200,0
20250331,165500,12800264239,2200,2200,2200,2200,0
20250331,165400,12800264239,2200,2200,2200,2200,0
20250331,165300,12800264239,2200,2200,2200,2200,0
20250331,165200,12800264239,2200,2200,2200,2200,0
20250331,165100,12800264239,2200,2200,2200,2200,0
20250331,165000,12800264239,2200,2200,2200,2200,45970
20250331,164900,12800264239,2200,2200,2200,2200,0
20250331,164800,12800264239,2200,2200,2200,2200,0
20250331,164700,12800264239,2200,2200,2200,2200,0
20250331,164600,12800264239,2200,2200,2200,2200,0
20250331,164500,12800264239,2200,2200,2200,2200,0
20250331,164400,12800264239,2200,2200,2200,2200,0
20250331,164300,12800264239,2200,2200,2200,2200,0
20250331,164200,12800264239,2200,2200,2200,2200,0
20250331,164100,12800264239,2200,2200,2200,2200,0
20250331,164000,12800264239,2200,2200,2200,2200,0
20250331,163900,12800264239,2200,2200,2200,2200,0
20250331,163800,12800264239,2200,2200,2200,2200,0
20250331,163700,12800264239,2200,2200,2200,2200,0
20250331,163600,12800264239,2200,2200,2200,2200,0
20250331,163500,12800264239,2200,2200,2200,2200,0
20250331,163400,12800264239,2200,2200,2200,2200,0
20250331,163300,12800264239,2200,2200,2200,2200,0
20250331,163200,12800264239,2200,2200,2200,2200,0
20250331,163100,12800264239,2200,2200,2200,2200,0
20250331,163000,12800264239,2200,2200,2200,2200,0
20250331,162900,12800264239,2200,2200,2200,2200,0
20250331,162800,12800264239,2200,2200,2200,2200,0
20250331,162700,12800264239,2200,2200,2200,2200,0
20250331,162600,12800264239,2200,2200,2200,2200,0
20250331,162500,12800264239,2200,2200,2200,2200,0
20250331,162400,12800264239,2200,2200,2200,2200,0
20250331,162300,12800264239,2200,2200,2200,2200,0
20250331,162200,12800264239,2200,2200,2200,2200,0
20250331,162100,12800264239,2200,2200,2200,2200,0
20250331,162000,12800264239,2200,2200,2200,2200,45970
20250331,161900,12800264239,2200,2200,2200,2200,0
20250331,161800,12800264239,2200,2200,2200,2200,0
20250331,161700,12800264239,2200,2200,2200,2200,0
20250331,161600,12800264239,2200,2200,2200,2200,0
20250331,161500,12800264239,2200,2200,2200,2200,0
20250331,161400,12800264239,2200,2200,2200,2200,0
20250331,161300,12800264239,2200,2200,2200,2200,0
20250331,161200,12800264239,2200,2200,2200,2200,0
20250331,161100,12800264239,2200,2200,2200,2200,0
20250331,161000,12800264239,2200,2200,2200,2200,0
20250331,160900,12800264239,2200,2200,2200,2200,0
20250331,160800,12800264239,2200,2200,2200,2200,0
20250331,160700,12800264239,2200,2200,2200,2200,0
20250331,160600,12800264239,2200,2200,2200,2200,0
20250331,160500,12800264239,2200,2200,2200,2200,0
20250331,160400,12800264239,2200,2200,2200,2200,0
20250331,160300,12800264239,2200,2200,2200,2200,0
20250331,160200,12800264239,2200,2200,2200,2200,0
20250331,160100,12800264239,2200,2200,2200,2200,0
20250331,160000,12800264239,2200,2200,2200,2200,0
20250331,155900,12800264239,2200,2200,2200,2200,0
20250331,155800,12800264239,2200,2200,2200,2200,0
20250331,155700,12800264239,2200,2200,2200,2200,0
20250331,155600,12800264239,2200,2200,2200,2200,0
20250331,155500,12800264239,2200,2200,2200,2200,0
20250331,155400,12800264239,2200,2200,2200,2200,0
20250331,155300,12800264239,2200,2200,2200,2200,0
20250331,155200,12800264239,2200,2200,2200,2200,0
20250331,155100,12800264239,2200,2200,2200,2200,0
20250331,155000,12800264239,2200,2200,2200,2200,45970
20250331,154900,12800264239,2200,2200,2200,2200,0
20250331,154800,12800264239,2200,2200,2200,2200,0
20250331,154700,12800264239,2200,2200,2200,2200,0
20250331,154600,12800264239,2200,2200,2200,2200,0
20250331,154500,12800264239,2200,2200,2200,2200,0
20250331,154400,12800264239,2200,2200,2200,2200,0
20250331,154300,12800264239,2200,2200,2200,2200,0
20250331,154200,12800264239,2200,2200,2200,2200,0
20250331,154100,12800264239,2200,2200,2200,2200,0
20250331,154000,12800264239,2200,2200,2200,2200,0
20250331,153900,12800264239,2200,2200,2200,2200,0
20250331,153800,12800264239,2200,2200,2200,2200,0
20250331,153700,12800264239,2200,2200,2200,2200,0
20250331,153600,12800264239,2200,2200,2200,2200,0
20250331,153500,12800264239,2200,2200,2200,2200,0
20250331,153400,12800264239,2200,2200,2200,2200,0
20250331,153300,12800264239,2200,2200,2200,2200,0
20250331,153200,12800264239,2200,2200,2200,2200,0
20250331,153100,12800264239,2200,2200,2200,2200,0
20250331,153000,12800264239,2200,2200,2200,2200,45970
20250331,152900,12699130239,2170,2170,2170,2170,0
20250331,152800,12699130239,2170,2170,2170,2170,0
20250331,152700,12699130239,2170,2170,2170,2170,0
20250331,152600,12699130239,2170,2170,2170,2170,0
20250331,152500,12699130239,2170,2170,2170,2170,0
20250331,152400,12699130239,2170,2170,2170,2170,0
20250331,152300,12699130239,2170,2170,2170,2170,0
20250331,152200,12699130239,2170,2170,2170,2170,0
20250331,152100,12699130239,2170,2170,2170,2170,0
20250331,152000,12699130239,2170,2170,2170,2170,0
20250331,151900,12699130239,2170,2160,2170,2155,9476
20250331,151800,12678621504,2160,2165,2165,2150,2926
20250331,151700,12672301034,2165,2155,2165,2155,4004
20250331,151600,12663646114,2160,2155,2160,2155,1427
20250331,151500,12660570884,2155,2165,2165,2155,268
20250331,151400,12659993234,2165,2165,2170,2165,618
20250331,151300,12658655229,2165,2160,2165,2150,9604
20250331,151200,12637941979,2160,2160,2160,2155,672
20250331,151100,12636493759,2160,2165,2165,2145,6082
20250331,151000,12623404069,2170,2175,2175,2155,10102
20250331,150900,12601563619,2175,2165,2175,2165,3193
20250331,150800,12594637944,2165,2165,2170,2165,11024
20250331,150700,12570770004,2165,2155,2165,2150,8224
20250331,150600,12553042964,2155,2150,2155,2145,1101
20250331,150500,12550679014,2150,2150,2155,2150,252
20250331,150400,12550137154,2150,2150,2155,2150,1447
20250331,150300,12547026099,2155,2150,2155,2145,1460
20250331,150200,12543886599,2150,2150,2150,2150,1622
20250331,150100,12540399299,2150,2155,2155,2150,2013
20250331,150000,12536069464,2150,2155,2155,2150,1934
20250331,145900,12531906699,2155,2150,2155,2150,16
20250331,145800,12531872244,2150,2150,2150,2150,1074
20250331,145700,12529563144,2150,2152,2155,2150,771
20250331,145600,12527904274,2155,2150,2155,2150,126
20250331,145500,12527633369,2155,2150,2155,2150,1031
20250331,145400,12525416714,2145,2145,2150,2145,195
20250331,145300,12524998434,2145,2145,2145,2145,1000
20250331,145200,12522853434,2150,2150,2150,2150,3
20250331,145100,12522846984,2150,2150,2150,2150,114
20250331,145000,12522601884,2140,2140,2140,2140,0
20250331,144900,12522601884,2140,2150,2150,2140,6581
20250331,144800,12508502614,2155,2150,2155,2145,125
20250331,144700,12508234349,2140,2155,2155,2140,381
20250331,144600,12507417944,2150,2150,2150,2140,9465
20250331,144500,12487076164,2155,2155,2155,2155,176
20250331,144400,12486696884,2160,2155,2160,2145,6758
20250331,144300,12472160554,2155,2155,2155,2155,2
20250331,144200,12472156244,2155,2155,2155,2145,2309
20250331,144100,12467193999,2150,2150,2150,2145,4500
20250331,144000,12457519839,2150,2155,2155,2150,541
20250331,143900,12456356684,2155,2150,2155,2150,740
20250331,143800,12454765634,2150,2150,2155,2150,2136
20250331,143700,12450173224,2150,2145,2150,2135,4533
20250331,143600,12440476054,2135,2140,2140,2135,1579
20250331,143500,12437104329,2140,2145,2145,2140,3401
20250331,143400,12429826164,2145,2145,2145,2140,100
20250331,143300,12429611814,2145,2150,2150,2140,1880
20250331,143200,12425588489,2150,2145,2150,2145,6786
20250331,143100,12411032509,2145,2150,2150,2145,706
20250331,143000,12409514709,2145,2145,2145,2140,2994
20250331,142900,12403097784,2140,2145,2150,2140,1467
20250331,142800,12399950789,2150,2150,2150,2150,786
20250331,142700,12398260889,2150,2155,2155,2150,3840
20250331,142600,12389996284,2155,2155,2155,2150,258
20250331,142500,12389440319,2150,2150,2150,2145,2634
20250331,142400,12383778439,2150,2145,2150,2145,232
20250331,142300,12383280794,2145,2145,2150,2145,1236
20250331,142200,12380627069,2145,2140,2150,2140,954
20250331,142100,12378582534,2140,2140,2150,2140,2233
20250331,142000,12373799244,2140,2140,2145,2140,3800
20250331,141900,12365657829,2140,2140,2140,2140,56
20250331,141800,12365537989,2140,2140,2140,2135,1944
20250331,141700,12361379089,2145,2145,2145,2140,116
20250331,141600,12361130794,2140,2145,2150,2140,498
20250331,141500,12360062764,2145,2145,2145,2145,514
20250331,141400,12358960234,2145,2145,2145,2145,108
20250331,141300,12358728574,2145,2150,2150,2145,259
20250331,141200,12358172724,2150,2150,2150,2145,1111
20250331,141100,12355784079,2150,2150,2150,2150,114
20250331,141000,12355538979,2135,2145,2145,2135,1264
20250331,140900,12352831389,2150,2145,2150,2135,4506
20250331,140800,12343190029,2150,2135,2155,2135,2197
20250331,140700,12338474134,2135,2145,2150,2130,6614
20250331,140600,12324328684,2155,2145,2155,2140,1198
20250331,140500,12321760954,2140,2150,2160,2140,3684
20250331,140400,12313855589,2155,2145,2155,2145,423
20250331,140300,12312947204,2145,2150,2160,2145,664
20250331,140200,12311520354,2145,2150,2150,2145,307
20250331,140100,12310860339,2150,2160,2160,2150,1205
20250331,140000,12308269059,2160,2150,2160,2150,94
20250331,135900,12308066599,2150,2150,2150,2150,2447
20250331,135800,12302805549,2155,2150,2160,2150,3085
20250331,135700,12296146554,2150,2135,2150,2135,12783
20250331,135600,12268784629,2135,2135,2135,2135,288
20250331,135500,12268169749,2130,2130,2135,2130,3008
20250331,135400,12261751214,2130,2140,2145,2130,14539
20250331,135300,12230700909,2140,2145,2145,2140,4647
20250331,135200,12220733149,2145,2145,2145,2145,1355
20250331,135100,12217826674,2145,2150,2150,2145,2602
20250331,135000,12212243119,2150,2150,2155,2150,6590
20250331,134900,12198053054,2155,2150,2155,2150,347
20250331,134800,12197306854,2155,2155,2155,2150,928
20250331,134700,12195307514,2155,2155,2155,2155,8665
20250331,134600,12176634439,2145,2145,2150,2145,8441
20250331,134500,12158503001,2145,2150,2155,2145,2332
20250331,134400,12153489991,2155,2150,2155,2135,22770
20250331,134300,12104572961,2155,2155,2155,2140,6815
20250331,134200,12089958627,2160,2155,2160,2150,7873
20250331,134100,12072995272,2155,2155,2155,2155,772
20250331,134000,12071331612,2160,2160,2160,2155,3790
20250331,133900,12063163927,2160,2160,2165,2150,14152
20250331,133800,12032700402,2160,2160,2160,2160,758
20250331,133700,12031063122,2165,2160,2165,2160,4602
20250331,133600,12021100172,2160,2170,2170,2160,499
20250331,133500,12020022052,2160,2165,2175,2160,2791
20250331,133400,12013985827,2170,2165,2170,2165,2574
20250331,133300,12008410347,2165,2170,2170,2155,6965
20250331,133200,11993346077,2165,2175,2175,2165,1969
20250331,133100,11989065587,2175,2175,2180,2170,5365
20250331,133000,11977394922,2175,2160,2175,2160,9166
20250331,132900,11957555482,2160,2170,2170,2160,9415
20250331,132800,11937186342,2170,2170,2170,2170,440
20250331,132700,11936231542,2175,2175,2175,2175,800
20250331,132600,11934491542,2175,2170,2175,2160,6597
20250331,132500,11920217582,2165,2165,2170,2160,1664
20250331,132400,11916616747,2165,2170,2170,2165,82
20250331,132300,11916438847,2170,2170,2175,2160,2244
20250331,132200,11911568582,2170,2165,2170,2160,10591
20250331,132100,11888654852,2165,2180,2180,2165,6829
20250331,132000,11873843817,2170,2170,2175,2165,10765
20250331,131900,11850489357,2175,2180,2185,2175,2671
20250331,131800,11844678597,2180,2190,2190,2180,1614
20250331,131700,11841153077,2190,2175,2190,2172,12457
20250331,131600,11814028229,2180,2180,2180,2170,5786
20250331,131500,11801441869,2180,2185,2185,2180,18697
20250331,131400,11760681469,2185,2185,2185,2180,11400
20250331,131300,11735797569,2185,2190,2190,2185,4948
20250331,131200,11724985029,2185,2185,2190,2185,1678
20250331,131100,11721313469,2190,2185,2190,2180,8545
20250331,131000,11702642844,2185,2185,2185,2180,839
20250331,130900,11700811799,2185,2185,2195,2185,4385
20250331,130800,11691229369,2185,2195,2195,2180,18921
20250331,130700,11649783024,2190,2205,2205,2185,47991
20250331,130600,11544319214,2205,2210,2215,2205,7267
20250331,130500,11528293704,2205,2210,2210,2205,1297
20250331,130400,11525432379,2225,2215,2225,2215,116
20250331,130300,11525175094,2215,2215,2220,2210,2808
20250331,130200,11518960059,2215,2215,2215,2215,900
20250331,130100,11516966559,2215,2215,2220,2215,1142
20250331,130000,11514435667,2215,2210,2215,2210,2205
20250331,125900,11509554659,2210,2210,2215,2210,5898
20250331,125800,11496504579,2210,2215,2215,2210,7852
20250331,125700,11479147104,2215,2215,2220,2215,1489
20250331,125600,11475842099,2220,2210,2220,2205,11683
20250331,125500,11449978884,2210,2215,2215,2210,4711
20250331,125400,11439553084,2215,2235,2235,2210,22108
20250331,125300,11390499159,2235,2235,2235,2235,0
20250331,125200,11390499159,2235,2235,2235,2230,2768
20250331,125100,11384314474,2235,2235,2240,2235,1132
20250331,125000,11381779504,2240,2237,2245,2237,2971
20250331,124900,11375124244,2240,2240,2240,2240,464
20250331,124800,11374084884,2240,2235,2240,2235,1677
20250331,124700,11370329909,2245,2245,2245,2245,8
20250331,124600,11370311949,2245,2235,2245,2235,164
20250331,124500,11369944399,2235,2235,2235,2235,258
20250331,124400,11369367769,2235,2235,2235,2235,72
20250331,124300,11369206849,2235,2240,2240,2235,645
20250331,124200,11367762234,2240,2240,2240,2240,345
20250331,124100,11366989434,2240,2235,2240,2235,58
20250331,124000,11366859764,2235,2235,2235,2235,12
20250331,123900,11366832944,2235,2240,2240,2235,2089
20250331,123800,11362163529,2245,2240,2245,2240,576
20250331,123700,11360873039,2245,2235,2245,2235,3302
20250331,123600,11353476689,2235,2235,2235,2235,1085
20250331,123500,11351051714,2240,2240,2240,2235,5499
20250331,123400,11338733974,2235,2240,2240,2235,154
20250331,123300,11338389279,2240,2240,2240,2240,611
20250331,123200,11337020639,2240,2235,2240,2235,1031
20250331,123100,11334712099,2235,2225,2235,2225,5032
20250331,123000,11323485218,2227,2227,2227,2225,368
20250331,122900,11322666378,2225,2225,2230,2225,104
20250331,122800,11322434713,2225,2225,2225,2225,30
20250331,122700,11322367963,2225,2225,2225,2225,204
20250331,122600,11321914063,2225,2230,2230,2225,218
20250331,122500,11321428013,2225,2225,2225,2225,2169
20250331,122400,11316601988,2225,2220,2225,2220,1703
20250331,122300,11312820313,2220,2220,2230,2220,3170
20250331,122200,11305782563,2220,2225,2230,2220,4222
20250331,122100,11296398008,2230,2230,2230,2230,3857
20250331,122000,11287796898,2230,2220,2232,2220,4799
20250331,121900,11277106478,2225,2225,2230,2225,8664
20250331,121800,11257828533,2220,2220,2230,2220,3158
20250331,121700,11250816433,2220,2230,2230,2220,11790
20250331,121600,11224605258,2235,2235,2235,2235,4786
20250331,121500,11213908548,2240,2235,2240,2235,307
20250331,121400,11213221903,2240,2240,2240,2235,65
20250331,121300,11213076543,2240,2235,2240,2235,310
20250331,121200,11212383688,2240,2240,2240,2240,294
20250331,121100,11211725128,2240,2230,2240,2225,2375
20250331,121000,11206423368,2230,2225,2230,2225,573
20250331,120900,11205147878,2230,2225,2230,2225,4899
20250331,120800,11194245758,2225,2230,2235,2225,4214
20250331,120700,11184867023,2230,2235,2235,2230,4505
20250331,120600,11174816763,2235,2235,2240,2230,1562
20250331,120500,11171325788,2230,2230,2230,2230,154
20250331,120400,11170982368,2230,2235,2235,2230,2710
20250331,120300,11164934648,2240,2235,2245,2235,9063
20250331,120200,11144673183,2240,2240,2250,2240,1630
20250331,120100,11141021958,2245,2240,2250,2230,18943
20250331,120000,11098714928,2250,2245,2250,2245,340
20250331,115900,11097951433,2245,2240,2245,2240,3681
20250331,115800,11089689648,2240,2250,2250,2240,3668
20250331,115700,11081456373,2255,2250,2260,2250,231
20250331,115600,11080935913,2260,2255,2260,2250,4720
20250331,115500,11070270033,2255,2260,2260,2255,904
20250331,115400,11068227508,2245,2245,2245,2240,1077
20250331,115300,11065810988,2245,2250,2250,2245,2407
20250331,115200,11060395993,2260,2255,2260,2250,666
20250331,115100,11058897433,2260,2255,2260,2250,668
20250331,115000,11057390838,2255,2250,2255,2250,1469
20250331,114900,11054083113,2250,2250,2250,2240,1834
20250331,114800,11049964383,2250,2245,2250,2245,236
20250331,114700,11049434528,2245,2250,2250,2245,1473
20250331,114600,11046120783,2245,2245,2245,2245,436
20250331,114500,11045141963,2245,2245,2245,2245,913
20250331,114400,11043092278,2250,2250,2250,2250,17
20250331,114300,11043054028,2245,2250,2250,2245,350
20250331,114200,11042266578,2250,2240,2250,2240,857
20250331,114100,11040346878,2240,2240,2245,2240,3582
20250331,114000,11032306603,2240,2235,2250,2235,2716
20250331,113900,11026234128,2240,2250,2250,2240,2990
20250331,113800,11019510878,2250,2240,2250,2240,1058
20250331,113700,11017139858,2240,2240,2240,2240,1301
20250331,113600,11014225618,2240,2245,2255,2240,3231
20250331,113500,11006982528,2245,2245,2245,2245,2530
20250331,113400,11001302678,2245,2245,2245,2245,1380
20250331,113300,10998204578,2245,2255,2260,2245,1049
20250331,113200,10995841138,2255,2255,2255,2255,344
20250331,113100,10995065418,2265,2265,2265,2265,0
20250331,113000,10995065418,2265,2255,2265,2250,2902
20250331,112900,10988517588,2255,2260,2260,2255,4096
20250331,112800,10979260638,2265,2255,2265,2255,2927
20250331,112700,10972649348,2250,2260,2260,2250,1519
20250331,112600,10969226318,2260,2255,2265,2250,3179
20250331,112500,10962055133,2250,2255,2255,2245,389
20250331,112400,10961180488,2255,2245,2255,2245,3941
20250331,112300,10952332788,2245,2240,2250,2240,7842
20250331,112200,10934711368,2240,2250,2250,2240,15340
20250331,112100,10900325253,2245,2265,2265,2240,16351
20250331,112000,10863602098,2265,2265,2265,2250,21622
20250331,111900,10814837468,2265,2295,2295,2260,33670
20250331,111800,10738211723,2285,2290,2295,2275,8012
20250331,111700,10719868053,2290,2275,2295,2275,12066
20250331,111600,10692312692,2290,2280,2295,2275,11432
20250331,111500,10666169752,2285,2280,2300,2275,26937
20250331,111400,10604588767,2295,2260,2295,2260,17249
20250331,111300,10565277970,2270,2255,2275,2255,6297
20250331,111200,10551056761,2255,2260,2260,2255,4237
20250331,111100,10541494741,2260,2265,2265,2260,3397
20250331,111000,10533814331,2260,2260,2260,2260,2530
20250331,110900,10528096531,2260,2260,2265,2260,2422
20250331,110800,10522618391,2260,2265,2265,2260,3941
20250331,110700,10513696641,2265,2270,2275,2265,5762
20250331,110600,10500642101,2265,2265,2265,2265,203
20250331,110500,10500182306,2265,2265,2265,2265,246
20250331,110400,10499625116,2270,2265,2270,2265,3772
20250331,110300,10491078276,2265,2270,2270,2265,3037
20250331,110200,10484190546,2270,2270,2270,2270,2662
20250331,110100,10478147806,2270,2270,2275,2270,1224
20250331,110000,10475368216,2270,2275,2275,2270,830
20250331,105900,10473480691,2275,2280,2280,2270,17417
20250331,105800,10433887586,2280,2280,2280,2280,3405
20250331,105700,10426124186,2280,2285,2285,2280,633
20250331,105600,10424678596,2285,2285,2290,2285,5442
20250331,105500,10412219731,2285,2285,2285,2285,1960
20250331,105400,10407741131,2290,2285,2290,2280,7954
20250331,105300,10389565771,2290,2280,2290,2275,4343
20250331,105200,10379639191,2280,2280,2280,2275,1431
20250331,105100,10376379911,2280,2270,2280,2270,1918
20250331,105000,10372009181,2275,2260,2275,2260,3241
20250331,104900,10364650186,2260,2265,2270,2260,6823
20250331,104800,10349199166,2265,2265,2265,2260,1350
20250331,104700,10346144876,2265,2260,2265,2255,3233
20250331,104600,10338840776,2255,2255,2260,2250,3626
20250331,104500,10330664221,2250,2260,2265,2240,55169
20250331,104400,10206450526,2260,2275,2280,2255,20908
20250331,104300,10159107131,2280,2275,2280,2275,594
20250331,104200,10157754136,2280,2275,2280,2275,660
20250331,104100,10156249836,2275,2280,2280,2275,5529
20250331,104000,10143667886,2275,2285,2295,2275,15771
20250331,103900,10107690211,2295,2295,2305,2285,3484
20250331,103800,10099708896,2285,2295,2305,2285,5864
20250331,103700,10086261486,2305,2295,2315,2275,8624
20250331,103600,10066529411,2295,2287,2295,2285,3403
20250331,103500,10058736167,2290,2285,2290,2285,1714
20250331,103400,10054813427,2285,2295,2295,2285,1508
20250331,103300,10051357087,2300,2290,2300,2275,26975
20250331,103200,9989725457,2290,2290,2300,2280,23563
20250331,103100,9935896207,2295,2295,2300,2290,5398
20250331,103000,9923512512,2300,2295,2305,2295,2511
20250331,102900,9917738002,2300,2295,2305,2295,7120
20250331,102800,9901391102,2295,2310,2315,2295,22417
20250331,102700,9849817867,2315,2310,2320,2305,2792
20250331,102600,9843372022,2310,2315,2320,2310,2451
20250331,102500,9837694342,2315,2305,2320,2300,2995
20250331,102400,9830773707,2305,2315,2315,2305,4255
20250331,102300,9820965392,2305,2315,2320,2305,7951
20250331,102200,9802587312,2315,2315,2320,2310,4701
20250331,102100,9791707762,2320,2300,2320,2300,11168
20250331,102000,9765808022,2320,2320,2325,2300,21307
20250331,101900,9716621667,2330,2330,2330,2320,1641
20250331,101800,9712806677,2330,2320,2335,2320,2243
20250331,101700,9707580107,2325,2330,2330,2320,3888
20250331,101600,9698526247,2330,2325,2330,2320,9105
20250331,101500,9677348147,2325,2340,2340,2325,2830
20250331,101400,9670741347,2325,2335,2340,2325,1895
20250331,101300,9666323402,2335,2340,2350,2335,4108
20250331,101200,9656714827,2350,2350,2360,2340,19033
20250331,101100,9611922117,2350,2325,2350,2320,31155
20250331,101000,9539129582,2325,2330,2330,2325,5968
20250331,100900,9525246307,2325,2325,2330,2325,5412
20250331,100800,9512662652,2335,2330,2340,2325,7125
20250331,100700,9496077432,2330,2330,2335,2325,2517
20250331,100600,9490209937,2335,2330,2340,2325,7611
20250331,100500,9472482647,2325,2335,2335,2325,5036
20250331,100400,9460758002,2335,2330,2345,2325,13230
20250331,100300,9429904247,2330,2350,2350,2330,15087
20250331,100200,9394671432,2350,2355,2360,2350,8080
20250331,100100,9375670047,2360,2345,2365,2345,11980
20250331,100000,9347440977,2350,2365,2370,2345,38394
20250331,095900,9256793552,2360,2360,2365,2350,7176
20250331,095800,9239865007,2360,2350,2360,2350,8491
20250331,095700,9219883642,2355,2355,2355,2350,3641
20250331,095600,9211321907,2350,2350,2360,2345,7739
20250331,095500,9193119352,2345,2355,2355,2345,7356
20250331,095400,9175826622,2355,2335,2365,2335,19476
20250331,095300,9130087107,2335,2335,2340,2330,13529
20250331,095200,9098511477,2340,2340,2345,2330,10221
20250331,095100,9074646957,2345,2335,2345,2330,8281
20250331,095000,9055287747,2340,2345,2355,2335,24344
20250331,094900,8998255482,2345,2340,2355,2335,15824
20250331,094800,8961157352,2340,2355,2360,2340,33616
20250331,094700,8882203482,2360,2350,2385,2340,130986
20250331,094600,8572709248,2350,2315,2355,2310,68557
20250331,094500,8412692213,2320,2320,2325,2310,21173
20250331,094400,8363666163,2320,2295,2320,2295,20407
20250331,094300,8316542098,2300,2290,2300,2280,11133
20250331,094200,8291041833,2295,2275,2295,2275,11866
20250331,094100,8263882963,2270,2280,2280,2270,4472
20250331,094000,8253710783,2285,2280,2285,2275,1875
20250331,093900,8249441613,2280,2295,2300,2280,8971
20250331,093800,8228887973,2295,2260,2300,2260,14256
20250331,093700,8196326218,2260,2280,2285,2260,23966
20250331,093600,8141843048,2280,2285,2295,2280,7020
20250331,093500,8125798753,2290,2285,2300,2285,19596
20250331,093400,8080882843,2290,2305,2305,2280,32089
20250331,093300,8007306708,2300,2275,2305,2275,34040
20250331,093200,7929244853,2275,2270,2295,2265,11964
20250331,093100,7902010398,2265,2280,2280,2265,17771
20250331,093000,7861581388,2280,2290,2290,2275,17855
20250331,092900,7820870743,2290,2285,2290,2285,13876
20250331,092800,7789118713,2285,2280,2295,2275,25164
20250331,092700,7731603078,2280,2275,2280,2260,17906
20250331,092600,7691043618,2275,2265,2285,2255,32593
20250331,092500,7617089583,2270,2290,2295,2260,82604
20250331,092400,7429302048,2290,2280,2295,2280,20543
20250331,092300,7382340248,2285,2295,2310,2280,71768
20250331,092200,7218174518,2295,2335,2335,2290,83631
20250331,092100,7025525360,2335,2325,2345,2305,87431
20250331,092000,6823221259,2320,2340,2345,2315,35043
20250331,091900,6741801044,2345,2340,2345,2320,56286
20250331,091800,6610848465,2335,2380,2385,2320,162710
20250331,091700,6229095820,2380,2385,2390,2370,54837
20250331,091600,6098496675,2385,2390,2400,2375,95231
20250331,091500,5870942615,2390,2370,2400,2355,107727
20250331,091400,5615236895,2370,2385,2385,2365,42984
20250331,091300,5513173630,2375,2400,2410,2357,129075
20250331,091200,5206301135,2410,2370,2410,2370,95430
20250331,091100,4978084749,2380,2370,2385,2365,75044
20250331,091000,4799890459,2375,2365,2400,2350,145374
20250331,090900,4455020459,2370,2365,2395,2350,138130
20250331,090800,4127413499,2365,2465,2465,2355,338141
20250331,090700,3314525024,2465,2395,2500,2390,590230
20250331,090600,1862661124,2400,2290,2405,2290,382917
20250331,090500,958111904,2280,2290,2300,2280,30828
20250331,090400,887460667,2295,2280,2295,2280,38435
20250331,090300,799526497,2275,2285,2290,2270,23408
20250331,090200,746149117,2285,2285,2300,2270,110828
20250331,090100,492556100,2285,2220,2290,2210,104867
20250331,090000,255178855,2220,2275,2280,2205,113125