stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,192000,580688990,1133,1133,1133,1133,16023
20250331,191900,580688990,1133,1133,1133,1133,0
20250331,191800,580688990,1133,1133,1133,1133,0
20250331,191700,580688990,1133,1133,1133,1133,0
20250331,191600,580688990,1133,1133,1133,1133,0
20250331,191500,580688990,1133,1133,1133,1133,0
20250331,191400,580688990,1133,1133,1133,1133,0
20250331,191300,580688990,1133,1133,1133,1133,0
20250331,191200,580688990,1133,1133,1133,1133,0
20250331,191100,580688990,1133,1133,1133,1133,0
20250331,191000,580688990,1133,1133,1133,1133,0
20250331,190900,580688990,1133,1133,1133,1133,0
20250331,190800,580688990,1133,1133,1133,1133,0
20250331,190700,580688990,1133,1133,1133,1133,0
20250331,190600,580688990,1133,1133,1133,1133,0
20250331,190500,580688990,1133,1133,1133,1133,0
20250331,190400,580688990,1133,1133,1133,1133,0
20250331,190300,580688990,1133,1133,1133,1133,0
20250331,190200,580688990,1133,1133,1133,1133,0
20250331,190100,580688990,1133,1133,1133,1133,0
20250331,190000,580688990,1133,1133,1133,1133,0
20250331,185900,580688990,1133,1133,1133,1133,0
20250331,185800,580688990,1133,1133,1133,1133,0
20250331,185700,580688990,1133,1133,1133,1133,0
20250331,185600,580688990,1133,1133,1133,1133,0
20250331,185500,580688990,1133,1133,1133,1133,0
20250331,185400,580688990,1133,1133,1133,1133,0
20250331,185300,580688990,1133,1133,1133,1133,0
20250331,185200,580688990,1133,1133,1133,1133,0
20250331,185100,580688990,1133,1133,1133,1133,0
20250331,185000,580688990,1133,1133,1133,1133,16023
20250331,184900,580688990,1133,1133,1133,1133,0
20250331,184800,580688990,1133,1133,1133,1133,0
20250331,184700,580688990,1133,1133,1133,1133,0
20250331,184600,580688990,1133,1133,1133,1133,0
20250331,184500,580688990,1133,1133,1133,1133,0
20250331,184400,580688990,1133,1133,1133,1133,0
20250331,184300,580688990,1133,1133,1133,1133,0
20250331,184200,580688990,1133,1133,1133,1133,0
20250331,184100,580688990,1133,1133,1133,1133,0
20250331,184000,580688990,1133,1133,1133,1133,0
20250331,183900,580688990,1133,1133,1133,1133,0
20250331,183800,580688990,1133,1133,1133,1133,0
20250331,183700,580688990,1133,1133,1133,1133,0
20250331,183600,580688990,1133,1133,1133,1133,0
20250331,183500,580688990,1133,1133,1133,1133,0
20250331,183400,580688990,1133,1133,1133,1133,0
20250331,183300,580688990,1133,1133,1133,1133,0
20250331,183200,580688990,1133,1133,1133,1133,0
20250331,183100,580688990,1133,1133,1133,1133,0
20250331,183000,580688990,1133,1133,1133,1133,0
20250331,182900,580688990,1133,1133,1133,1133,0
20250331,182800,580688990,1133,1133,1133,1133,0
20250331,182700,580688990,1133,1133,1133,1133,0
20250331,182600,580688990,1133,1133,1133,1133,0
20250331,182500,580688990,1133,1133,1133,1133,0
20250331,182400,580688990,1133,1133,1133,1133,0
20250331,182300,580688990,1133,1133,1133,1133,0
20250331,182200,580688990,1133,1133,1133,1133,0
20250331,182100,580688990,1133,1133,1133,1133,0
20250331,182000,580688990,1133,1133,1133,1133,16023
20250331,181900,580688990,1133,1133,1133,1133,0
20250331,181800,580688990,1133,1133,1133,1133,0
20250331,181700,580688990,1133,1133,1133,1133,0
20250331,181600,580688990,1133,1133,1133,1133,0
20250331,181500,580688990,1133,1133,1133,1133,0
20250331,181400,580688990,1133,1133,1133,1133,0
20250331,181300,580688990,1133,1133,1133,1133,0
20250331,181200,580688990,1133,1133,1133,1133,0
20250331,181100,580688990,1133,1133,1133,1133,0
20250331,181000,580688990,1133,1133,1133,1133,0
20250331,180900,580688990,1133,1133,1133,1133,0
20250331,180800,580688990,1133,1133,1133,1133,0
20250331,180700,580688990,1133,1133,1133,1133,0
20250331,180600,580688990,1133,1133,1133,1133,0
20250331,180500,580688990,1133,1133,1133,1133,0
20250331,180400,580688990,1133,1133,1133,1133,0
20250331,180300,580688990,1133,1133,1133,1133,0
20250331,180200,580688990,1133,1133,1133,1133,0
20250331,180100,580688990,1133,1133,1133,1133,0
20250331,180000,580688990,1133,1133,1133,1133,0
20250331,175900,580688990,1133,1133,1133,1133,0
20250331,175800,580688990,1133,1133,1133,1133,0
20250331,175700,580688990,1133,1133,1133,1133,0
20250331,175600,580688990,1133,1133,1133,1133,0
20250331,175500,580688990,1133,1133,1133,1133,0
20250331,175400,580688990,1133,1133,1133,1133,0
20250331,175300,580688990,1133,1133,1133,1133,0
20250331,175200,580688990,1133,1133,1133,1133,0
20250331,175100,580688990,1133,1133,1133,1133,0
20250331,175000,580688990,1133,1133,1133,1133,16023
20250331,174900,580688990,1133,1133,1133,1133,0
20250331,174800,580688990,1133,1133,1133,1133,0
20250331,174700,580688990,1133,1133,1133,1133,0
20250331,174600,580688990,1133,1133,1133,1133,0
20250331,174500,580688990,1133,1133,1133,1133,0
20250331,174400,580688990,1133,1133,1133,1133,0
20250331,174300,580688990,1133,1133,1133,1133,0
20250331,174200,580688990,1133,1133,1133,1133,0
20250331,174100,580688990,1133,1133,1133,1133,0
20250331,174000,580688990,1133,1133,1133,1133,0
20250331,173900,580688990,1133,1133,1133,1133,0
20250331,173800,580688990,1133,1133,1133,1133,0
20250331,173700,580688990,1133,1133,1133,1133,0
20250331,173600,580688990,1133,1133,1133,1133,0
20250331,173500,580688990,1133,1133,1133,1133,0
20250331,173400,580688990,1133,1133,1133,1133,0
20250331,173300,580688990,1133,1133,1133,1133,0
20250331,173200,580688990,1133,1133,1133,1133,0
20250331,173100,580688990,1133,1133,1133,1133,0
20250331,173000,580688990,1133,1133,1133,1133,0
20250331,172900,580688990,1133,1133,1133,1133,0
20250331,172800,580688990,1133,1133,1133,1133,0
20250331,172700,580688990,1133,1133,1133,1133,0
20250331,172600,580688990,1133,1133,1133,1133,0
20250331,172500,580688990,1133,1133,1133,1133,0
20250331,172400,580688990,1133,1133,1133,1133,0
20250331,172300,580688990,1133,1133,1133,1133,0
20250331,172200,580688990,1133,1133,1133,1133,0
20250331,172100,580688990,1133,1133,1133,1133,0
20250331,172000,580688990,1133,1133,1133,1133,16023
20250331,171900,580688990,1133,1133,1133,1133,0
20250331,171800,580688990,1133,1133,1133,1133,0
20250331,171700,580688990,1133,1133,1133,1133,0
20250331,171600,580688990,1133,1133,1133,1133,0
20250331,171500,580688990,1133,1133,1133,1133,0
20250331,171400,580688990,1133,1133,1133,1133,0
20250331,171300,580688990,1133,1133,1133,1133,0
20250331,171200,580688990,1133,1133,1133,1133,0
20250331,171100,580688990,1133,1133,1133,1133,0
20250331,171000,580688990,1133,1133,1133,1133,0
20250331,170900,580688990,1133,1133,1133,1133,0
20250331,170800,580688990,1133,1133,1133,1133,0
20250331,170700,580688990,1133,1133,1133,1133,0
20250331,170600,580688990,1133,1133,1133,1133,0
20250331,170500,580688990,1133,1133,1133,1133,0
20250331,170400,580688990,1133,1133,1133,1133,0
20250331,170300,580688990,1133,1133,1133,1133,0
20250331,170200,580688990,1133,1133,1133,1133,0
20250331,170100,580688990,1133,1133,1133,1133,0
20250331,170000,580688990,1133,1133,1133,1133,0
20250331,165900,580688990,1133,1133,1133,1133,0
20250331,165800,580688990,1133,1133,1133,1133,0
20250331,165700,580688990,1133,1133,1133,1133,0
20250331,165600,580688990,1133,1133,1133,1133,0
20250331,165500,580688990,1133,1133,1133,1133,0
20250331,165400,580688990,1133,1133,1133,1133,0
20250331,165300,580688990,1133,1133,1133,1133,0
20250331,165200,580688990,1133,1133,1133,1133,0
20250331,165100,580688990,1133,1133,1133,1133,0
20250331,165000,580688990,1133,1133,1133,1133,16023
20250331,164900,580688990,1133,1133,1133,1133,0
20250331,164800,580688990,1133,1133,1133,1133,0
20250331,164700,580688990,1133,1133,1133,1133,0
20250331,164600,580688990,1133,1133,1133,1133,0
20250331,164500,580688990,1133,1133,1133,1133,0
20250331,164400,580688990,1133,1133,1133,1133,0
20250331,164300,580688990,1133,1133,1133,1133,0
20250331,164200,580688990,1133,1133,1133,1133,0
20250331,164100,580688990,1133,1133,1133,1133,0
20250331,164000,580688990,1133,1133,1133,1133,0
20250331,163900,580688990,1133,1133,1133,1133,0
20250331,163800,580688990,1133,1133,1133,1133,0
20250331,163700,580688990,1133,1133,1133,1133,0
20250331,163600,580688990,1133,1133,1133,1133,0
20250331,163500,580688990,1133,1133,1133,1133,0
20250331,163400,580688990,1133,1133,1133,1133,0
20250331,163300,580688990,1133,1133,1133,1133,0
20250331,163200,580688990,1133,1133,1133,1133,0
20250331,163100,580688990,1133,1133,1133,1133,0
20250331,163000,580688990,1133,1133,1133,1133,0
20250331,162900,580688990,1133,1133,1133,1133,0
20250331,162800,580688990,1133,1133,1133,1133,0
20250331,162700,580688990,1133,1133,1133,1133,0
20250331,162600,580688990,1133,1133,1133,1133,0
20250331,162500,580688990,1133,1133,1133,1133,0
20250331,162400,580688990,1133,1133,1133,1133,0
20250331,162300,580688990,1133,1133,1133,1133,0
20250331,162200,580688990,1133,1133,1133,1133,0
20250331,162100,580688990,1133,1133,1133,1133,0
20250331,162000,580688990,1133,1133,1133,1133,16023
20250331,161900,580688990,1133,1133,1133,1133,0
20250331,161800,580688990,1133,1133,1133,1133,0
20250331,161700,580688990,1133,1133,1133,1133,0
20250331,161600,580688990,1133,1133,1133,1133,0
20250331,161500,580688990,1133,1133,1133,1133,0
20250331,161400,580688990,1133,1133,1133,1133,0
20250331,161300,580688990,1133,1133,1133,1133,0
20250331,161200,580688990,1133,1133,1133,1133,0
20250331,161100,580688990,1133,1133,1133,1133,0
20250331,161000,580688990,1133,1133,1133,1133,0
20250331,160900,580688990,1133,1133,1133,1133,0
20250331,160800,580688990,1133,1133,1133,1133,0
20250331,160700,580688990,1133,1133,1133,1133,0
20250331,160600,580688990,1133,1133,1133,1133,0
20250331,160500,580688990,1133,1133,1133,1133,0
20250331,160400,580688990,1133,1133,1133,1133,0
20250331,160300,580688990,1133,1133,1133,1133,0
20250331,160200,580688990,1133,1133,1133,1133,0
20250331,160100,580688990,1133,1133,1133,1133,0
20250331,160000,580688990,1133,1133,1133,1133,0
20250331,155900,580688990,1133,1133,1133,1133,0
20250331,155800,580688990,1133,1133,1133,1133,0
20250331,155700,580688990,1133,1133,1133,1133,0
20250331,155600,580688990,1133,1133,1133,1133,0
20250331,155500,580688990,1133,1133,1133,1133,0
20250331,155400,580688990,1133,1133,1133,1133,0
20250331,155300,580688990,1133,1133,1133,1133,0
20250331,155200,580688990,1133,1133,1133,1133,0
20250331,155100,580688990,1133,1133,1133,1133,0
20250331,155000,580688990,1133,1133,1133,1133,16023
20250331,154900,580688990,1133,1133,1133,1133,0
20250331,154800,580688990,1133,1133,1133,1133,0
20250331,154700,580688990,1133,1133,1133,1133,0
20250331,154600,580688990,1133,1133,1133,1133,0
20250331,154500,580688990,1133,1133,1133,1133,0
20250331,154400,580688990,1133,1133,1133,1133,0
20250331,154300,580688990,1133,1133,1133,1133,0
20250331,154200,580688990,1133,1133,1133,1133,0
20250331,154100,580688990,1133,1133,1133,1133,0
20250331,154000,580688990,1133,1133,1133,1133,0
20250331,153900,580688990,1133,1133,1133,1133,0
20250331,153800,580688990,1133,1133,1133,1133,0
20250331,153700,580688990,1133,1133,1133,1133,0
20250331,153600,580688990,1133,1133,1133,1133,0
20250331,153500,580688990,1133,1133,1133,1133,0
20250331,153400,580688990,1133,1133,1133,1133,0
20250331,153300,580688990,1133,1133,1133,1133,0
20250331,153200,580688990,1133,1133,1133,1133,0
20250331,153100,580688990,1133,1133,1133,1133,0
20250331,153000,580688990,1133,1133,1133,1133,16023
20250331,152900,562534931,1132,1132,1132,1132,0
20250331,152800,562534931,1132,1132,1132,1132,0
20250331,152700,562534931,1132,1132,1132,1132,0
20250331,152600,562534931,1132,1132,1132,1132,0
20250331,152500,562534931,1132,1132,1132,1132,0
20250331,152400,562534931,1132,1132,1132,1132,0
20250331,152300,562534931,1132,1132,1132,1132,0
20250331,152200,562534931,1132,1132,1132,1132,0
20250331,152100,562534931,1132,1132,1132,1132,0
20250331,152000,562534931,1132,1132,1132,1132,0
20250331,151900,562534931,1132,1132,1133,1132,924
20250331,151800,561488763,1132,1134,1134,1132,4086
20250331,151700,556858852,1133,1134,1134,1133,2044
20250331,151600,554541595,1133,1133,1134,1133,634
20250331,151500,553823258,1134,1133,1134,1133,671
20250331,151400,553063005,1133,1134,1134,1133,638
20250331,151300,552340120,1133,1133,1133,1133,473
20250331,151200,551804211,1133,1134,1135,1133,1057
20250331,151100,550606030,1135,1134,1135,1134,2908
20250331,151000,547307995,1134,1134,1134,1134,785
20250331,150900,546417805,1134,1134,1135,1134,1156
20250331,150800,545106147,1134,1135,1135,1134,10834
20250331,150700,532819960,1135,1134,1135,1134,624
20250331,150600,532112123,1134,1134,1134,1134,6863
20250331,150500,524329481,1134,1134,1135,1134,589
20250331,150400,523661431,1134,1134,1135,1134,414
20250331,150300,523191953,1134,1134,1135,1134,546
20250331,150200,522572782,1134,1134,1134,1134,1340
20250331,150100,521053222,1134,1133,1135,1133,1172
20250331,150000,519724376,1133,1133,1133,1133,408
20250331,145900,519262112,1133,1134,1134,1133,192
20250331,145800,519044396,1133,1134,1134,1133,1885
20250331,145700,516907995,1134,1134,1134,1134,10
20250331,145600,516896655,1135,1135,1135,1135,100
20250331,145500,516783155,1135,1135,1135,1135,251
20250331,145400,516498270,1134,1135,1135,1134,2500
20250331,145300,513661770,1134,1134,1134,1134,0
20250331,145200,513661770,1134,1134,1135,1134,661
20250331,145100,512911896,1135,1135,1135,1135,1003
20250331,145000,511773491,1135,1136,1136,1135,393
20250331,144900,511327432,1139,1139,1139,1139,0
20250331,144800,511327432,1139,1139,1139,1139,1
20250331,144700,511326293,1139,1132,1139,1132,4458
20250331,144600,506274775,1131,1132,1132,1131,480
20250331,144500,505731890,1132,1132,1132,1132,3769
20250331,144400,501465382,1132,1132,1132,1132,300
20250331,144300,501125782,1131,1131,1131,1131,5644
20250331,144200,494742418,1132,1132,1132,1132,500
20250331,144100,494176418,1132,1132,1133,1132,316
20250331,144000,493818570,1133,1135,1135,1132,1908
20250331,143900,491657378,1135,1135,1135,1135,1214
20250331,143800,490279488,1136,1136,1136,1136,200
20250331,143700,490052288,1136,1136,1136,1136,610
20250331,143600,489359328,1135,1135,1136,1135,621
20250331,143500,488654393,1137,1137,1137,1135,7405
20250331,143400,480242021,1137,1137,1137,1137,3
20250331,143300,480238610,1137,1137,1137,1137,0
20250331,143200,480238610,1137,1136,1137,1136,3178
20250331,143100,476628377,1136,1138,1138,1136,9235
20250331,143000,466134315,1138,1139,1139,1137,843
20250331,142900,465174829,1139,1139,1139,1139,31
20250331,142800,465139520,1140,1140,1140,1140,654
20250331,142700,464393960,1140,1144,1144,1139,1858
20250331,142600,462276366,1140,1142,1142,1140,11181
20250331,142500,449527360,1144,1144,1144,1144,3
20250331,142400,449523928,1143,1143,1143,1143,0
20250331,142300,449523928,1143,1143,1143,1143,0
20250331,142200,449523928,1143,1143,1143,1143,0
20250331,142100,449523928,1143,1145,1145,1143,93
20250331,142000,449417627,1145,1145,1145,1145,500
20250331,141900,448845127,1145,1145,1145,1145,7
20250331,141800,448837112,1145,1145,1145,1145,0
20250331,141700,448837112,1145,1145,1145,1145,8
20250331,141600,448827952,1144,1144,1144,1144,0
20250331,141500,448827952,1144,1144,1144,1144,0
20250331,141400,448827952,1144,1144,1144,1144,0
20250331,141300,448827952,1144,1144,1144,1144,809
20250331,141200,447902456,1144,1144,1144,1144,100
20250331,141100,447788056,1144,1144,1144,1144,525
20250331,141000,447187456,1144,1144,1144,1144,424
20250331,140900,446702400,1145,1141,1145,1140,501
20250331,140800,446131250,1141,1145,1145,1141,22975
20250331,140700,419896438,1145,1145,1145,1145,0
20250331,140600,419896438,1145,1146,1146,1145,7
20250331,140500,419888422,1145,1147,1147,1145,11868
20250331,140400,406290932,1148,1148,1148,1148,0
20250331,140300,406290932,1148,1148,1148,1148,0
20250331,140200,406290932,1148,1148,1148,1148,0
20250331,140100,406290932,1148,1147,1148,1147,735
20250331,140000,405447452,1147,1145,1147,1145,1108
20250331,135900,404178576,1147,1146,1147,1145,200
20250331,135800,403949375,1147,1147,1147,1147,777
20250331,135700,403058156,1147,1147,1147,1147,0
20250331,135600,403058156,1147,1146,1147,1146,5095
20250331,135500,397219191,1147,1147,1147,1147,7
20250331,135400,397211162,1147,1146,1147,1146,8902
20250331,135300,387009370,1146,1146,1146,1146,0
20250331,135200,387009370,1146,1146,1146,1146,2083
20250331,135100,384622252,1145,1145,1145,1145,0
20250331,135000,384622252,1145,1145,1145,1145,255
20250331,134900,384330277,1145,1146,1146,1145,65
20250331,134800,384255832,1146,1146,1146,1146,21
20250331,134700,384231766,1146,1146,1146,1145,328
20250331,134600,383855884,1146,1146,1146,1146,0
20250331,134500,383855884,1146,1146,1146,1146,100
20250331,134400,383741284,1145,1146,1146,1145,330
20250331,134300,383363404,1146,1146,1146,1146,103
20250331,134200,383245366,1146,1146,1146,1146,409
20250331,134100,382776652,1146,1146,1146,1146,0
20250331,134000,382776652,1146,1146,1146,1146,501
20250331,133900,382202506,1146,1146,1146,1146,0
20250331,133800,382202506,1146,1146,1146,1146,49
20250331,133700,382146352,1146,1146,1146,1146,0
20250331,133600,382146352,1146,1146,1146,1146,400
20250331,133500,381687952,1145,1145,1145,1145,0
20250331,133400,381687952,1145,1147,1147,1145,2116
20250331,133300,379264929,1147,1147,1147,1147,287
20250331,133200,378935740,1148,1147,1148,1147,400
20250331,133100,378476740,1148,1148,1148,1148,401
20250331,133000,378016392,1148,1149,1149,1148,171
20250331,132900,377820083,1148,1148,1148,1148,0
20250331,132800,377820083,1148,1147,1148,1147,570
20250331,132700,377165747,1148,1149,1149,1148,648
20250331,132600,376421842,1148,1148,1148,1148,847
20250331,132500,375449486,1148,1148,1148,1148,736
20250331,132400,374604558,1148,1148,1148,1148,548
20250331,132300,373975454,1148,1148,1148,1148,836
20250331,132200,373015726,1148,1148,1148,1148,175
20250331,132100,372814826,1148,1148,1148,1148,0
20250331,132000,372814826,1148,1148,1148,1148,0
20250331,131900,372814826,1148,1147,1148,1147,1202
20250331,131800,371435263,1147,1146,1147,1146,1515
20250331,131700,369697658,1147,1147,1147,1146,330
20250331,131600,369319248,1147,1147,1147,1147,10
20250331,131500,369307778,1147,1147,1147,1147,812
20250331,131400,368376414,1147,1147,1147,1147,0
20250331,131300,368376414,1147,1142,1147,1142,812
20250331,131200,367445338,1142,1142,1142,1142,140
20250331,131100,367285458,1143,1143,1143,1143,20
20250331,131000,367262598,1146,1143,1146,1141,5343
20250331,130900,361162132,1147,1143,1147,1143,557
20250331,130800,360523693,1144,1144,1144,1144,1
20250331,130700,360522549,1150,1150,1150,1150,0
20250331,130600,360522549,1150,1150,1150,1150,253
20250331,130500,360231599,1150,1150,1150,1150,0
20250331,130400,360231599,1150,1145,1151,1141,9850
20250331,130300,348958968,1146,1146,1146,1146,255
20250331,130200,348666738,1147,1146,1148,1145,446
20250331,130100,348155190,1146,1146,1146,1146,463
20250331,130000,347624592,1146,1146,1146,1146,38
20250331,125900,347581044,1146,1146,1146,1146,3
20250331,125800,347577606,1147,1146,1148,1146,959
20250331,125700,346477662,1146,1145,1146,1145,18
20250331,125600,346457047,1145,1145,1145,1145,0
20250331,125500,346457047,1145,1144,1146,1144,1746
20250331,125400,344457877,1146,1146,1146,1146,54
20250331,125300,344395993,1147,1147,1147,1147,1
20250331,125200,344394846,1149,1145,1149,1143,2006
20250331,125100,342101399,1144,1144,1144,1144,0
20250331,125000,342101399,1144,1148,1150,1144,1868
20250331,124900,339961037,1147,1148,1148,1147,1274
20250331,124800,338498834,1148,1148,1148,1148,0
20250331,124700,338498834,1148,1148,1148,1148,2
20250331,124600,338496538,1147,1147,1147,1147,0
20250331,124500,338496538,1147,1147,1147,1147,2
20250331,124400,338494244,1146,1146,1146,1146,0
20250331,124300,338494244,1146,1147,1147,1146,2875
20250331,124200,335199490,1146,1146,1146,1146,101
20250331,124100,335083744,1146,1146,1146,1146,100
20250331,124000,334969144,1146,1146,1146,1145,2217
20250331,123900,332430489,1146,1146,1146,1146,290
20250331,123800,332098149,1146,1146,1146,1146,0
20250331,123700,332098149,1146,1150,1150,1146,2496
20250331,123600,329236667,1151,1151,1151,1151,0
20250331,123500,329236667,1151,1151,1151,1151,4
20250331,123400,329232063,1151,1151,1151,1151,0
20250331,123300,329232063,1151,1151,1151,1151,8
20250331,123200,329222855,1151,1151,1151,1151,6913
20250331,123100,321265992,1151,1151,1151,1151,0
20250331,123000,321265992,1151,1151,1151,1151,5
20250331,122900,321260237,1150,1150,1150,1150,3
20250331,122800,321256787,1150,1150,1150,1150,4
20250331,122700,321252187,1150,1150,1150,1150,5217
20250331,122600,315252637,1150,1149,1150,1149,5
20250331,122500,315246888,1149,1149,1149,1149,1
20250331,122400,315245739,1149,1149,1149,1149,120
20250331,122300,315107859,1149,1148,1149,1148,450
20250331,122200,314590859,1148,1148,1148,1148,0
20250331,122100,314590859,1148,1149,1149,1148,5787
20250331,122000,307945369,1148,1148,1148,1148,0
20250331,121900,307945369,1148,1148,1148,1148,0
20250331,121800,307945369,1148,1148,1148,1148,164
20250331,121700,307757097,1148,1148,1148,1148,2046
20250331,121600,305408289,1148,1146,1148,1146,42
20250331,121500,305360145,1147,1147,1147,1147,2000
20250331,121400,303066145,1146,1147,1147,1145,1401
20250331,121300,301461978,1147,1147,1147,1147,4
20250331,121200,301457390,1145,1145,1145,1145,0
20250331,121100,301457390,1145,1146,1146,1145,700
20250331,121000,300655474,1147,1147,1147,1147,0
20250331,120900,300655474,1147,1147,1147,1147,104
20250331,120800,300536186,1146,1146,1146,1146,51
20250331,120700,300477740,1146,1147,1147,1146,3674
20250331,120600,296265657,1147,1150,1150,1147,4914
20250331,120500,290624308,1150,1150,1150,1150,0
20250331,120400,290624308,1150,1150,1150,1150,0
20250331,120300,290624308,1150,1153,1153,1150,3609
20250331,120200,286470478,1153,1153,1153,1153,6
20250331,120100,286463560,1151,1151,1151,1151,0
20250331,120000,286463560,1151,1151,1151,1151,101
20250331,115900,286347309,1151,1152,1152,1151,100
20250331,115800,286232201,1151,1151,1151,1151,0
20250331,115700,286232201,1151,1151,1151,1151,0
20250331,115600,286232201,1151,1151,1151,1151,4
20250331,115500,286227597,1153,1153,1153,1153,0
20250331,115400,286227597,1153,1153,1153,1153,0
20250331,115300,286227597,1153,1153,1153,1153,867
20250331,115200,285227946,1153,1154,1154,1153,19
20250331,115100,285206035,1153,1153,1154,1153,86
20250331,115000,285106876,1153,1151,1153,1151,2209
20250331,114900,282560438,1151,1151,1151,1151,4
20250331,114800,282555834,1151,1151,1151,1151,183
20250331,114700,282345201,1150,1149,1150,1149,210
20250331,114600,282103702,1149,1151,1151,1149,520
20250331,114500,281505422,1151,1151,1151,1151,100
20250331,114400,281390322,1148,1148,1148,1148,8
20250331,114300,281381138,1148,1148,1148,1148,0
20250331,114200,281381138,1148,1149,1150,1148,1052
20250331,114100,280172459,1148,1148,1148,1148,0
20250331,114000,280172459,1148,1148,1148,1148,16
20250331,113900,280154091,1148,1148,1148,1148,1000
20250331,113800,279006091,1148,1148,1148,1148,1603
20250331,113700,277165847,1148,1149,1149,1148,398
20250331,113600,276708939,1149,1149,1149,1149,4
20250331,113500,276704343,1148,1147,1148,1147,304
20250331,113400,276355352,1148,1148,1148,1148,704
20250331,113300,275547160,1148,1148,1148,1148,0
20250331,113200,275547160,1148,1147,1148,1146,26
20250331,113100,275517329,1147,1151,1151,1147,133
20250331,113000,275364738,1151,1146,1151,1146,4
20250331,112900,275360147,1145,1150,1150,1145,16336
20250331,112800,256623398,1150,1150,1150,1150,75
20250331,112700,256537148,1150,1154,1154,1150,5105
20250331,112600,250666394,1149,1149,1149,1149,0
20250331,112500,250666394,1149,1154,1154,1149,1936
20250331,112400,248440678,1155,1155,1155,1155,10
20250331,112300,248429128,1155,1155,1155,1155,104
20250331,112200,248309008,1154,1154,1154,1154,1
20250331,112100,248307854,1154,1154,1154,1154,0
20250331,112000,248307854,1154,1153,1154,1153,43
20250331,111900,248258273,1153,1153,1153,1153,0
20250331,111800,248258273,1153,1153,1153,1153,1
20250331,111700,248257120,1153,1155,1155,1153,10
20250331,111600,248245584,1154,1153,1154,1153,669
20250331,111500,247473985,1149,1153,1153,1149,854
20250331,111400,246491847,1153,1154,1154,1153,437
20250331,111300,245987977,1153,1153,1153,1149,848
20250331,111200,245011921,1150,1151,1151,1150,11930
20250331,111100,231288577,1152,1152,1152,1152,100
20250331,111000,231173377,1152,1154,1154,1152,9
20250331,110900,231163007,1154,1154,1154,1154,1
20250331,110800,231161853,1154,1154,1154,1154,448
20250331,110700,230644861,1150,1155,1155,1150,17005
20250331,110600,211053341,1155,1157,1157,1155,454
20250331,110500,210528943,1156,1156,1156,1156,0
20250331,110400,210528943,1156,1156,1156,1156,80
20250331,110300,210436463,1155,1156,1156,1155,111
20250331,110200,210308254,1155,1157,1157,1155,700
20250331,110100,209499605,1159,1159,1159,1159,402
20250331,110000,209033687,1159,1159,1159,1159,100
20250331,105900,208917787,1159,1159,1159,1159,0
20250331,105800,208917787,1159,1159,1159,1159,381
20250331,105700,208476208,1159,1159,1159,1159,100
20250331,105600,208360308,1154,1154,1154,1154,0
20250331,105500,208360308,1154,1154,1154,1154,0
20250331,105400,208360308,1154,1156,1156,1154,388
20250331,105300,207912327,1159,1159,1159,1159,10
20250331,105200,207900737,1159,1156,1159,1154,1702
20250331,105100,205935560,1156,1158,1158,1155,3070
20250331,105000,202385519,1158,1156,1158,1156,4097
20250331,104900,197642915,1156,1156,1156,1156,49
20250331,104800,197586271,1155,1156,1156,1155,101
20250331,104700,197469516,1156,1156,1156,1156,0
20250331,104600,197469516,1156,1157,1157,1156,1428
20250331,104500,195818728,1158,1158,1158,1158,859
20250331,104400,194824006,1156,1157,1157,1156,223
20250331,104300,194566204,1157,1158,1158,1157,30
20250331,104200,194531490,1159,1159,1159,1159,1
20250331,104100,194530331,1157,1157,1157,1157,92
20250331,104000,194423887,1157,1158,1158,1157,908
20250331,103900,193372473,1157,1157,1157,1157,2478
20250331,103800,190505427,1158,1158,1158,1158,0
20250331,103700,190505427,1158,1158,1158,1158,1231
20250331,103600,189079929,1158,1158,1158,1158,905
20250331,103500,188031939,1159,1159,1159,1159,1
20250331,103400,188030780,1159,1157,1159,1157,128
20250331,103300,187882618,1157,1159,1159,1157,48
20250331,103200,187827062,1158,1159,1159,1158,12
20250331,103100,187813161,1160,1160,1160,1160,210
20250331,103000,187569561,1160,1160,1160,1159,5
20250331,102900,187563763,1160,1159,1160,1159,5
20250331,102800,187557964,1160,1160,1160,1159,131
20250331,102700,187406104,1160,1160,1160,1160,4
20250331,102600,187401464,1160,1160,1160,1160,91
20250331,102500,187295904,1160,1160,1160,1160,15
20250331,102400,187278504,1160,1160,1160,1160,4
20250331,102300,187273864,1160,1160,1160,1160,1013
20250331,102200,186098784,1160,1160,1160,1160,122
20250331,102100,185957264,1160,1160,1160,1160,0
20250331,102000,185957264,1160,1160,1160,1160,1454
20250331,101900,184270624,1160,1159,1160,1159,1056
20250331,101800,183046530,1159,1159,1159,1159,18
20250331,101700,183025668,1159,1159,1159,1159,151
20250331,101600,182850659,1157,1157,1157,1157,374
20250331,101500,182417941,1157,1157,1159,1157,19
20250331,101400,182395941,1159,1159,1159,1159,7
20250331,101300,182387828,1159,1157,1159,1157,14
20250331,101200,182371618,1159,1159,1159,1159,6
20250331,101100,182364664,1159,1159,1159,1159,6
20250331,101000,182357710,1157,1157,1157,1157,0
20250331,100900,182357710,1157,1157,1157,1157,2590
20250331,100800,179361080,1158,1158,1158,1158,4
20250331,100700,179356448,1159,1159,1159,1159,0
20250331,100600,179356448,1159,1158,1159,1157,2367
20250331,100500,176615963,1159,1156,1159,1156,1004
20250331,100400,175453994,1156,1156,1156,1156,4
20250331,100300,175449370,1155,1156,1156,1155,156
20250331,100200,175269050,1156,1156,1156,1152,3
20250331,100100,175265586,1155,1152,1155,1152,1926
20250331,100000,173042229,1151,1151,1152,1151,63
20250331,095900,172969694,1151,1153,1153,1151,1633
20250331,095800,171088247,1153,1153,1154,1153,107
20250331,095700,170964772,1153,1153,1153,1153,259
20250331,095600,170666145,1153,1154,1154,1153,107
20250331,095500,170542728,1154,1150,1154,1150,1462
20250331,095400,168857041,1150,1150,1150,1150,30
20250331,095300,168822541,1149,1149,1149,1149,0
20250331,095200,168822541,1149,1149,1149,1149,1078
20250331,095100,167583919,1150,1150,1150,1150,3700
20250331,095000,163328919,1150,1148,1150,1148,3900
20250331,094900,158844161,1148,1148,1148,1148,1
20250331,094800,158843013,1148,1148,1148,1148,2011
20250331,094700,156534385,1148,1148,1148,1148,0
20250331,094600,156534385,1148,1150,1150,1148,1935
20250331,094500,154311648,1152,1154,1154,1152,156
20250331,094400,154131934,1154,1154,1154,1154,8
20250331,094300,154122702,1154,1154,1154,1148,1170
20250331,094200,152776281,1154,1153,1154,1152,301
20250331,094100,152428979,1153,1152,1153,1152,162
20250331,094000,152242338,1152,1150,1152,1150,6490
20250331,093900,144777331,1150,1150,1153,1150,58
20250331,093800,144710583,1153,1153,1153,1147,6349
20250331,093700,137426659,1150,1151,1151,1150,21104
20250331,093600,113153594,1150,1151,1151,1150,6922
20250331,093500,105193289,1151,1153,1153,1151,3493
20250331,093400,101172811,1153,1154,1154,1153,189
20250331,093300,100954860,1154,1154,1154,1154,44
20250331,093200,100904084,1154,1154,1154,1154,21
20250331,093100,100879850,1154,1155,1155,1152,147
20250331,093000,100710454,1155,1155,1155,1155,16
20250331,092900,100691974,1155,1154,1155,1151,1374
20250331,092800,99105143,1151,1151,1154,1151,71
20250331,092700,99023398,1150,1154,1154,1150,9005
20250331,092600,88659555,1154,1153,1154,1153,124
20250331,092500,88516580,1155,1155,1155,1155,17
20250331,092400,88496945,1155,1154,1155,1151,2357
20250331,092300,85776792,1153,1153,1153,1153,240
20250331,092200,85500072,1154,1156,1156,1154,9478
20250331,092100,74550767,1156,1155,1156,1155,20
20250331,092000,74527665,1155,1155,1155,1155,0
20250331,091900,74527665,1155,1156,1156,1155,576
20250331,091800,73861923,1156,1156,1156,1156,1087
20250331,091700,72605351,1156,1159,1159,1156,1133
20250331,091600,71293281,1159,1155,1160,1155,1134
20250331,091500,69978467,1155,1156,1156,1155,112
20250331,091400,69849001,1156,1158,1158,1155,9212
20250331,091300,59201173,1160,1159,1160,1158,118
20250331,091200,59064415,1159,1159,1159,1158,1553
20250331,091100,57265027,1159,1159,1159,1159,6
20250331,091000,57258073,1158,1158,1158,1158,10
20250331,090900,57246493,1158,1158,1158,1158,10
20250331,090800,57234913,1157,1161,1161,1157,511
20250331,090700,56643643,1161,1154,1161,1154,13224
20250331,090600,41335365,1155,1155,1155,1145,12299
20250331,090500,27181612,1155,1160,1160,1150,6726
20250331,090400,19430470,1160,1160,1160,1160,177
20250331,090300,19225150,1160,1168,1168,1160,5728
20250331,090200,12567955,1168,1174,1174,1168,32
20250331,090100,12530560,1168,1174,1174,1168,3828
20250331,090000,8048027,1174,1178,1178,1174,6833