stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,194100,1658826091,414,414,414,414,26957
20250331,194000,1658826091,414,414,414,414,0
20250331,193900,1658826091,414,414,414,414,0
20250331,193800,1658826091,414,414,414,414,0
20250331,193700,1658826091,414,414,414,414,0
20250331,193600,1658826091,414,414,414,414,0
20250331,193500,1658826091,414,414,414,414,0
20250331,193400,1658826091,414,414,414,414,0
20250331,193300,1658826091,414,414,414,414,0
20250331,193200,1658826091,414,414,414,414,0
20250331,193100,1658826091,414,414,414,414,0
20250331,193000,1658826091,414,414,414,414,0
20250331,192900,1658826091,414,414,414,414,0
20250331,192800,1658826091,414,414,414,414,0
20250331,192700,1658826091,414,414,414,414,0
20250331,192600,1658826091,414,414,414,414,0
20250331,192500,1658826091,414,414,414,414,0
20250331,192400,1658826091,414,414,414,414,0
20250331,192300,1658826091,414,414,414,414,0
20250331,192200,1658826091,414,414,414,414,0
20250331,192100,1658826091,414,414,414,414,0
20250331,192000,1658826091,414,414,414,414,0
20250331,191900,1658826091,414,414,414,414,0
20250331,191800,1658826091,414,414,414,414,0
20250331,191700,1658826091,414,414,414,414,0
20250331,191600,1658826091,414,414,414,414,0
20250331,191500,1658826091,414,414,414,414,0
20250331,191400,1658826091,414,414,414,414,0
20250331,191300,1658826091,414,414,414,414,0
20250331,191200,1658826091,414,414,414,414,0
20250331,191100,1658826091,414,414,414,414,26957
20250331,191000,1658826091,414,414,414,414,0
20250331,190900,1658826091,414,414,414,414,0
20250331,190800,1658826091,414,414,414,414,0
20250331,190700,1658826091,414,414,414,414,0
20250331,190600,1658826091,414,414,414,414,0
20250331,190500,1658826091,414,414,414,414,0
20250331,190400,1658826091,414,414,414,414,0
20250331,190300,1658826091,414,414,414,414,0
20250331,190200,1658826091,414,414,414,414,0
20250331,190100,1658826091,414,414,414,414,0
20250331,190000,1658826091,414,414,414,414,0
20250331,185900,1658826091,414,414,414,414,0
20250331,185800,1658826091,414,414,414,414,0
20250331,185700,1658826091,414,414,414,414,0
20250331,185600,1658826091,414,414,414,414,0
20250331,185500,1658826091,414,414,414,414,0
20250331,185400,1658826091,414,414,414,414,0
20250331,185300,1658826091,414,414,414,414,0
20250331,185200,1658826091,414,414,414,414,0
20250331,185100,1658826091,414,414,414,414,0
20250331,185000,1658826091,414,414,414,414,0
20250331,184900,1658826091,414,414,414,414,0
20250331,184800,1658826091,414,414,414,414,0
20250331,184700,1658826091,414,414,414,414,0
20250331,184600,1658826091,414,414,414,414,0
20250331,184500,1658826091,414,414,414,414,0
20250331,184400,1658826091,414,414,414,414,0
20250331,184300,1658826091,414,414,414,414,0
20250331,184200,1658826091,414,414,414,414,0
20250331,184100,1658826091,414,414,414,414,26957
20250331,184000,1658826091,414,414,414,414,0
20250331,183900,1658826091,414,414,414,414,0
20250331,183800,1658826091,414,414,414,414,0
20250331,183700,1658826091,414,414,414,414,0
20250331,183600,1658826091,414,414,414,414,0
20250331,183500,1658826091,414,414,414,414,0
20250331,183400,1658826091,414,414,414,414,0
20250331,183300,1658826091,414,414,414,414,0
20250331,183200,1658826091,414,414,414,414,0
20250331,183100,1658826091,414,414,414,414,0
20250331,183000,1658826091,414,414,414,414,0
20250331,182900,1658826091,414,414,414,414,0
20250331,182800,1658826091,414,414,414,414,0
20250331,182700,1658826091,414,414,414,414,0
20250331,182600,1658826091,414,414,414,414,0
20250331,182500,1658826091,414,414,414,414,0
20250331,182400,1658826091,414,414,414,414,0
20250331,182300,1658826091,414,414,414,414,0
20250331,182200,1658826091,414,414,414,414,0
20250331,182100,1658826091,414,414,414,414,0
20250331,182000,1658826091,414,414,414,414,0
20250331,181900,1658826091,414,414,414,414,0
20250331,181800,1658826091,414,414,414,414,0
20250331,181700,1658826091,414,414,414,414,0
20250331,181600,1658826091,414,414,414,414,0
20250331,181500,1658826091,414,414,414,414,0
20250331,181400,1658826091,414,414,414,414,0
20250331,181300,1658826091,414,414,414,414,0
20250331,181200,1658826091,414,414,414,414,0
20250331,181100,1658826091,414,414,414,414,26957
20250331,181000,1658826091,414,414,414,414,0
20250331,180900,1658826091,414,414,414,414,0
20250331,180800,1658826091,414,414,414,414,0
20250331,180700,1658826091,414,414,414,414,0
20250331,180600,1658826091,414,414,414,414,0
20250331,180500,1658826091,414,414,414,414,0
20250331,180400,1658826091,414,414,414,414,0
20250331,180300,1658826091,414,414,414,414,0
20250331,180200,1658826091,414,414,414,414,0
20250331,180100,1658826091,414,414,414,414,0
20250331,180000,1658826091,414,414,414,414,0
20250331,175900,1658826091,414,414,414,414,0
20250331,175800,1658826091,414,414,414,414,0
20250331,175700,1658826091,414,414,414,414,0
20250331,175600,1658826091,414,414,414,414,0
20250331,175500,1658826091,414,414,414,414,0
20250331,175400,1658826091,414,414,414,414,0
20250331,175300,1658826091,414,414,414,414,0
20250331,175200,1658826091,414,414,414,414,0
20250331,175100,1658826091,414,414,414,414,0
20250331,175000,1658826091,414,414,414,414,0
20250331,174900,1658826091,414,414,414,414,0
20250331,174800,1658826091,414,414,414,414,0
20250331,174700,1658826091,414,414,414,414,0
20250331,174600,1658826091,414,414,414,414,0
20250331,174500,1658826091,414,414,414,414,0
20250331,174400,1658826091,414,414,414,414,0
20250331,174300,1658826091,414,414,414,414,0
20250331,174200,1658826091,414,414,414,414,0
20250331,174100,1658826091,414,414,414,414,26957
20250331,174000,1658826091,414,414,414,414,0
20250331,173900,1658826091,414,414,414,414,0
20250331,173800,1658826091,414,414,414,414,0
20250331,173700,1658826091,414,414,414,414,0
20250331,173600,1658826091,414,414,414,414,0
20250331,173500,1658826091,414,414,414,414,0
20250331,173400,1658826091,414,414,414,414,0
20250331,173300,1658826091,414,414,414,414,0
20250331,173200,1658826091,414,414,414,414,0
20250331,173100,1658826091,414,414,414,414,0
20250331,173000,1658826091,414,414,414,414,0
20250331,172900,1658826091,414,414,414,414,0
20250331,172800,1658826091,414,414,414,414,0
20250331,172700,1658826091,414,414,414,414,0
20250331,172600,1658826091,414,414,414,414,0
20250331,172500,1658826091,414,414,414,414,0
20250331,172400,1658826091,414,414,414,414,0
20250331,172300,1658826091,414,414,414,414,0
20250331,172200,1658826091,414,414,414,414,0
20250331,172100,1658826091,414,414,414,414,0
20250331,172000,1658826091,414,414,414,414,0
20250331,171900,1658826091,414,414,414,414,0
20250331,171800,1658826091,414,414,414,414,0
20250331,171700,1658826091,414,414,414,414,0
20250331,171600,1658826091,414,414,414,414,0
20250331,171500,1658826091,414,414,414,414,0
20250331,171400,1658826091,414,414,414,414,0
20250331,171300,1658826091,414,414,414,414,0
20250331,171200,1658826091,414,414,414,414,0
20250331,171100,1658826091,414,414,414,414,26957
20250331,171000,1658826091,414,414,414,414,0
20250331,170900,1658826091,414,414,414,414,0
20250331,170800,1658826091,414,414,414,414,0
20250331,170700,1658826091,414,414,414,414,0
20250331,170600,1658826091,414,414,414,414,0
20250331,170500,1658826091,414,414,414,414,0
20250331,170400,1658826091,414,414,414,414,0
20250331,170300,1658826091,414,414,414,414,0
20250331,170200,1658826091,414,414,414,414,0
20250331,170100,1658826091,414,414,414,414,0
20250331,170000,1658826091,414,414,414,414,0
20250331,165900,1658826091,414,414,414,414,0
20250331,165800,1658826091,414,414,414,414,0
20250331,165700,1658826091,414,414,414,414,0
20250331,165600,1658826091,414,414,414,414,0
20250331,165500,1658826091,414,414,414,414,0
20250331,165400,1658826091,414,414,414,414,0
20250331,165300,1658826091,414,414,414,414,0
20250331,165200,1658826091,414,414,414,414,0
20250331,165100,1658826091,414,414,414,414,0
20250331,165000,1658826091,414,414,414,414,0
20250331,164900,1658826091,414,414,414,414,0
20250331,164800,1658826091,414,414,414,414,0
20250331,164700,1658826091,414,414,414,414,0
20250331,164600,1658826091,414,414,414,414,0
20250331,164500,1658826091,414,414,414,414,0
20250331,164400,1658826091,414,414,414,414,0
20250331,164300,1658826091,414,414,414,414,0
20250331,164200,1658826091,414,414,414,414,0
20250331,164100,1658826091,414,414,414,414,26957
20250331,164000,1658826091,414,414,414,414,0
20250331,163900,1658826091,414,414,414,414,0
20250331,163800,1658826091,414,414,414,414,0
20250331,163700,1658826091,414,414,414,414,0
20250331,163600,1658826091,414,414,414,414,0
20250331,163500,1658826091,414,414,414,414,0
20250331,163400,1658826091,414,414,414,414,0
20250331,163300,1658826091,414,414,414,414,0
20250331,163200,1658826091,414,414,414,414,0
20250331,163100,1658826091,414,414,414,414,0
20250331,163000,1658826091,414,414,414,414,0
20250331,162900,1658826091,414,414,414,414,0
20250331,162800,1658826091,414,414,414,414,0
20250331,162700,1658826091,414,414,414,414,0
20250331,162600,1658826091,414,414,414,414,0
20250331,162500,1658826091,414,414,414,414,0
20250331,162400,1658826091,414,414,414,414,0
20250331,162300,1658826091,414,414,414,414,0
20250331,162200,1658826091,414,414,414,414,0
20250331,162100,1658826091,414,414,414,414,0
20250331,162000,1658826091,414,414,414,414,0
20250331,161900,1658826091,414,414,414,414,0
20250331,161800,1658826091,414,414,414,414,0
20250331,161700,1658826091,414,414,414,414,0
20250331,161600,1658826091,414,414,414,414,0
20250331,161500,1658826091,414,414,414,414,0
20250331,161400,1658826091,414,414,414,414,0
20250331,161300,1658826091,414,414,414,414,0
20250331,161200,1658826091,414,414,414,414,0
20250331,161100,1658826091,414,414,414,414,26957
20250331,161000,1658826091,414,414,414,414,0
20250331,160900,1658826091,414,414,414,414,0
20250331,160800,1658826091,414,414,414,414,0
20250331,160700,1658826091,414,414,414,414,0
20250331,160600,1658826091,414,414,414,414,0
20250331,160500,1658826091,414,414,414,414,0
20250331,160400,1658826091,414,414,414,414,0
20250331,160300,1658826091,414,414,414,414,0
20250331,160200,1658826091,414,414,414,414,0
20250331,160100,1658826091,414,414,414,414,0
20250331,160000,1658826091,414,414,414,414,0
20250331,155900,1658826091,414,414,414,414,0
20250331,155800,1658826091,414,414,414,414,0
20250331,155700,1658826091,414,414,414,414,0
20250331,155600,1658826091,414,414,414,414,0
20250331,155500,1658826091,414,414,414,414,0
20250331,155400,1658826091,414,414,414,414,0
20250331,155300,1658826091,414,414,414,414,0
20250331,155200,1658826091,414,414,414,414,0
20250331,155100,1658826091,414,414,414,414,0
20250331,155000,1658826091,414,414,414,414,0
20250331,154900,1658826091,414,414,414,414,0
20250331,154800,1658826091,414,414,414,414,0
20250331,154700,1658826091,414,414,414,414,0
20250331,154600,1658826091,414,414,414,414,0
20250331,154500,1658826091,414,414,414,414,0
20250331,154400,1658826091,414,414,414,414,0
20250331,154300,1658826091,414,414,414,414,0
20250331,154200,1658826091,414,414,414,414,0
20250331,154100,1658826091,414,414,414,414,26957
20250331,154000,1658826091,414,414,414,414,0
20250331,153900,1658826091,414,414,414,414,0
20250331,153800,1658826091,414,414,414,414,0
20250331,153700,1658826091,414,414,414,414,0
20250331,153600,1658826091,414,414,414,414,0
20250331,153500,1658826091,414,414,414,414,0
20250331,153400,1658826091,414,414,414,414,0
20250331,153300,1658826091,414,414,414,414,0
20250331,153200,1658826091,414,414,414,414,0
20250331,153100,1658826091,414,414,414,414,0
20250331,153000,1658826091,414,414,414,414,26957
20250331,152900,1647665893,414,414,414,414,0
20250331,152800,1647665893,414,414,414,414,0
20250331,152700,1647665893,414,414,414,414,0
20250331,152600,1647665893,414,414,414,414,0
20250331,152500,1647665893,414,414,414,414,0
20250331,152400,1647665893,414,414,414,414,0
20250331,152300,1647665893,414,414,414,414,0
20250331,152200,1647665893,414,414,414,414,0
20250331,152100,1647665893,414,414,414,414,0
20250331,152000,1647665893,414,414,414,414,0
20250331,151900,1647665893,414,416,422,414,2577
20250331,151800,1646587086,412,413,422,412,7014
20250331,151700,1643669848,417,417,417,413,1073
20250331,151600,1643222687,418,417,418,417,1557
20250331,151500,1642573409,418,414,418,414,62
20250331,151400,1642547625,414,413,414,413,3205
20250331,151300,1641223948,413,415,415,413,4406
20250331,151200,1639399219,419,419,419,419,0
20250331,151100,1639399219,419,419,420,419,20289
20250331,151000,1630898065,419,418,419,418,5330
20250331,150900,1628665252,416,416,416,416,0
20250331,150800,1628665252,416,417,418,416,338
20250331,150700,1628524624,414,417,417,414,1572
20250331,150600,1627873687,417,414,417,414,60
20250331,150500,1627848844,414,417,417,414,1491
20250331,150400,1627230058,417,418,418,414,165
20250331,150300,1627161710,417,418,418,414,882
20250331,150200,1626796178,417,414,417,414,2970
20250331,150100,1625560762,414,412,414,412,2286
20250331,150000,1624618290,412,409,412,409,325
20250331,145900,1624485262,409,405,409,405,7945
20250331,145800,1621261563,406,405,406,403,35
20250331,145700,1621247414,403,403,403,403,969
20250331,145600,1620856907,406,407,407,406,222
20250331,145500,1620766720,407,402,407,402,24
20250331,145400,1620757067,402,403,403,402,6106
20250331,145300,1618301955,408,405,408,402,10644
20250331,145200,1614007624,405,409,409,405,3145
20250331,145100,1612730851,410,409,410,409,192
20250331,145000,1612652139,411,411,411,411,0
20250331,144900,1612652139,411,411,411,411,0
20250331,144800,1612652139,411,410,411,410,151
20250331,144700,1612590194,407,409,409,407,4611
20250331,144600,1610705095,409,409,409,409,2371
20250331,144500,1609735356,410,407,410,407,1285
20250331,144400,1609211926,406,411,411,406,408
20250331,144300,1609045997,411,406,411,406,290
20250331,144200,1608927757,406,411,412,406,6840
20250331,144100,1606135613,411,412,412,410,2583
20250331,144000,1605076196,414,413,414,411,2874
20250331,143900,1603888236,414,412,414,412,757
20250331,143800,1603576338,412,413,413,412,2070
20250331,143700,1602722488,413,411,414,411,1465
20250331,143600,1602120278,414,412,414,411,5342
20250331,143500,1599913420,412,414,414,412,17
20250331,143400,1599906394,414,414,414,412,10353
20250331,143300,1595632823,415,415,415,415,27
20250331,143200,1595621618,417,415,417,415,82
20250331,143100,1595587428,417,418,418,415,1656
20250331,143000,1594899280,416,418,418,415,1760
20250331,142900,1594167127,418,416,419,415,2801
20250331,142800,1592998030,415,415,415,415,0
20250331,142700,1592998030,415,413,415,413,1331
20250331,142600,1592448065,412,417,420,412,7086
20250331,142500,1589516791,423,422,425,413,15923
20250331,142400,1582837193,422,424,425,422,231
20250331,142300,1582739026,421,423,426,421,6845
20250331,142200,1579851620,423,423,427,423,1800
20250331,142100,1579090216,423,427,427,423,858
20250331,142000,1578725324,424,427,428,424,330
20250331,141900,1578584811,428,421,430,421,10463
20250331,141800,1574175565,421,427,427,421,12934
20250331,141700,1568680384,428,430,430,428,1406
20250331,141600,1568078457,428,430,430,428,257
20250331,141500,1567968061,430,430,430,430,0
20250331,141400,1567968061,430,427,430,427,167
20250331,141300,1567896571,430,429,431,425,4123
20250331,141200,1566137578,429,432,432,429,1296
20250331,141100,1565578660,432,429,432,429,2164
20250331,141000,1564646587,429,428,429,428,266
20250331,140900,1564532482,429,430,430,429,2295
20250331,140800,1563547736,428,428,428,428,3783
20250331,140700,1561928612,431,430,432,426,5518
20250331,140600,1559549855,427,429,431,427,123
20250331,140500,1559497306,432,425,432,425,6959
20250331,140400,1556539472,428,428,428,428,495
20250331,140300,1556327612,425,430,432,425,4438
20250331,140200,1554430226,430,429,432,429,563
20250331,140100,1554188386,432,433,433,426,36
20250331,140000,1554172836,433,429,433,428,3677
20250331,135900,1552587549,429,429,430,424,6236
20250331,135800,1549941363,426,432,432,426,2612
20250331,135700,1548819331,433,428,433,428,5981
20250331,135600,1546247257,429,427,429,426,2313
20250331,135500,1545256581,427,427,427,425,2461
20250331,135400,1544205736,427,426,427,426,3217
20250331,135300,1542832568,427,425,427,425,791
20250331,135200,1542495027,424,426,427,424,176
20250331,135100,1542420040,426,424,426,424,650
20250331,135000,1542144218,424,424,427,424,662
20250331,134900,1541861640,427,426,427,425,368
20250331,134800,1541705108,426,426,426,426,1628
20250331,134700,1541011580,422,423,426,422,6143
20250331,134600,1538414584,426,426,426,426,1020
20250331,134500,1537980064,423,430,430,423,3519
20250331,134400,1536480488,430,426,430,426,10237
20250331,134300,1532083563,425,423,425,423,623
20250331,134200,1531819294,423,423,423,423,192
20250331,134100,1531738078,421,425,429,420,15060
20250331,134000,1525372369,425,440,440,425,22698
20250331,133900,1515663141,437,440,444,428,85289
20250331,133800,1478303467,440,430,440,428,24717
20250331,133700,1467583140,427,428,428,427,3690
20250331,133600,1466007096,430,430,430,430,0
20250331,133500,1466007096,430,429,430,429,844
20250331,133400,1465644256,427,427,429,427,1478
20250331,133300,1465011700,427,428,428,427,2747
20250331,133200,1463836195,428,426,428,426,2086
20250331,133100,1462944367,427,427,427,427,2228
20250331,133000,1461993011,427,427,427,427,250
20250331,132900,1461886261,427,427,427,427,826
20250331,132800,1461533559,424,427,427,424,5202
20250331,132700,1459312308,428,427,428,427,1673
20250331,132600,1458596773,427,425,429,425,5568
20250331,132500,1456228355,425,421,425,421,9150
20250331,132400,1452343611,421,417,423,417,38029
20250331,132300,1436372754,417,415,417,415,4289
20250331,132200,1434585907,412,411,412,411,1562
20250331,132100,1433943905,411,411,411,411,0
20250331,132000,1433943905,411,411,411,411,2653
20250331,131900,1432853522,411,415,415,411,833
20250331,131800,1432511116,415,414,415,414,350
20250331,131700,1432365993,415,412,415,411,1864
20250331,131600,1431593366,412,412,412,412,205
20250331,131500,1431508906,415,415,415,415,0
20250331,131400,1431508906,415,414,415,411,1520
20250331,131300,1430881591,415,416,416,415,1775
20250331,131200,1430144859,416,416,416,416,20
20250331,131100,1430136539,420,419,420,419,631
20250331,131000,1429872142,415,419,419,415,1057
20250331,130900,1429432699,415,415,415,415,36
20250331,130800,1429417759,420,418,420,418,631
20250331,130700,1429153229,414,419,419,414,2280
20250331,130600,1428207779,419,419,419,419,22
20250331,130500,1428198561,419,419,420,419,5168
20250331,130400,1426029300,419,419,419,419,10
20250331,130300,1426025110,418,418,418,418,909
20250331,130200,1425645148,419,419,420,419,1032
20250331,130100,1425212404,419,419,419,419,250
20250331,130000,1425107654,419,418,419,418,2769
20250331,125900,1423948363,418,417,418,417,9640
20250331,125800,1419921843,418,418,418,418,246
20250331,125700,1419819015,418,418,418,418,574
20250331,125600,1419579083,418,411,418,411,737
20250331,125500,1419273025,411,411,411,411,699
20250331,125400,1418985736,410,411,411,410,1967
20250331,125300,1418178928,411,415,415,411,742
20250331,125200,1417871442,415,415,415,415,1141
20250331,125100,1417397927,415,415,415,415,3
20250331,125000,1417396682,410,411,411,410,2942
20250331,124900,1416189689,411,411,411,411,2520
20250331,124800,1415153969,411,412,412,411,1764
20250331,124700,1414428855,412,412,412,412,919
20250331,124600,1414050227,416,416,416,416,20
20250331,124500,1414041907,416,416,416,416,445
20250331,124400,1413856787,416,416,416,416,0
20250331,124300,1413856787,416,416,416,416,15
20250331,124200,1413850547,416,416,416,416,0
20250331,124100,1413850547,416,420,420,416,9565
20250331,124000,1409869165,419,418,419,418,2963
20250331,123900,1408629721,418,416,418,416,4340
20250331,123800,1406823477,415,414,415,414,637
20250331,123700,1406559284,410,414,414,410,1639
20250331,123600,1405881849,414,414,415,414,5649
20250331,123500,1403543155,414,414,414,414,1
20250331,123400,1403542741,411,415,416,411,3822
20250331,123300,1401964060,415,415,415,415,24
20250331,123200,1401954100,413,413,413,413,222
20250331,123100,1401862414,416,416,416,416,1693
20250331,123000,1401158126,416,415,416,415,638
20250331,122900,1400892722,415,415,416,415,9771
20250331,122800,1396837734,419,419,420,419,12432
20250331,122700,1391628325,419,414,419,414,4119
20250331,122600,1389916771,414,411,414,411,2957
20250331,122500,1388699638,410,411,411,410,9243
20250331,122400,1384908665,412,411,412,411,92
20250331,122300,1384870840,411,412,412,411,565
20250331,122200,1384638622,410,410,410,409,441
20250331,122100,1384457820,411,411,411,411,0
20250331,122000,1384457820,411,411,411,411,600
20250331,121900,1384211220,412,412,412,412,0
20250331,121800,1384211220,412,411,412,408,351
20250331,121700,1384067694,410,412,412,410,54
20250331,121600,1384045450,412,409,412,409,106
20250331,121500,1384002093,407,406,407,405,11750
20250331,121400,1379229884,406,408,408,406,7467
20250331,121300,1376194655,409,409,409,409,100
20250331,121200,1376153755,409,410,410,409,5725
20250331,121100,1373810504,411,411,411,411,567
20250331,121000,1373577467,413,413,413,413,938
20250331,120900,1373190073,413,413,413,413,0
20250331,120800,1373190073,413,411,413,409,1301
20250331,120700,1372656069,412,412,412,412,5
20250331,120600,1372654009,412,412,412,412,8
20250331,120500,1372650713,412,409,412,409,702
20250331,120400,1372363028,409,411,411,409,8759
20250331,120300,1368774548,414,413,415,412,499
20250331,120200,1368568474,415,411,415,411,11483
20250331,120100,1363848721,414,414,414,414,1510
20250331,120000,1363223581,415,415,415,415,34
20250331,115900,1363209471,416,416,416,411,4150
20250331,115800,1361487077,416,417,417,411,2304
20250331,115700,1360536375,418,419,419,413,1700
20250331,115600,1359832025,419,416,419,416,1987
20250331,115500,1359005418,417,420,420,417,21
20250331,115400,1358996658,420,420,420,416,2233
20250331,115300,1358067674,420,421,421,420,22
20250331,115200,1358058432,418,417,421,417,2428
20250331,115100,1357043855,418,418,418,416,633
20250331,115000,1356780191,416,421,423,416,7181
20250331,114900,1353768948,421,419,421,419,2487
20250331,114800,1352724044,419,419,419,419,930
20250331,114700,1352334374,419,419,419,419,0
20250331,114600,1352334374,419,418,419,418,1016
20250331,114500,1351909685,419,418,419,418,1498
20250331,114400,1351283518,418,418,418,418,5
20250331,114300,1351281428,417,417,417,417,621
20250331,114200,1351022471,415,415,415,415,20
20250331,114100,1351014171,415,415,415,415,0
20250331,114000,1351014171,415,415,415,414,1290
20250331,113900,1350479167,417,414,417,414,301
20250331,113800,1350353950,415,415,415,415,4409
20250331,113700,1348524215,417,418,418,417,2250
20250331,113600,1347584182,418,416,419,416,3643
20250331,113500,1346063695,417,417,417,417,1779
20250331,113400,1345321852,415,415,415,415,1000
20250331,113300,1344906852,415,415,415,414,3169
20250331,113200,1343591757,415,413,415,413,10225
20250331,113100,1339360484,413,413,413,413,142
20250331,113000,1339301838,413,413,413,413,0
20250331,112900,1339301838,413,413,413,413,100
20250331,112800,1339260538,413,414,414,413,386
20250331,112700,1339101118,411,411,411,411,1595
20250331,112600,1338445573,411,411,411,411,0
20250331,112500,1338445573,411,413,413,411,532
20250331,112400,1338225921,413,413,413,413,100
20250331,112300,1338184621,414,414,414,414,60
20250331,112200,1338159781,413,414,414,413,1033
20250331,112100,1337733118,414,413,414,413,11
20250331,112000,1337728565,413,413,414,413,6862
20250331,111900,1334891621,414,413,414,413,3377
20250331,111800,1333493900,411,411,413,410,2372
20250331,111700,1332520586,412,412,412,411,56
20250331,111600,1332497568,413,414,414,413,3
20250331,111500,1332496328,414,414,414,414,0
20250331,111400,1332496328,414,410,414,410,1357
20250331,111300,1331935650,409,408,411,408,21534
20250331,111200,1323100496,408,410,410,408,3688
20250331,111100,1321591274,410,410,410,410,3474
20250331,111000,1320166934,410,410,410,410,1910
20250331,110900,1319383834,411,413,413,411,2257
20250331,110800,1318456002,411,412,412,411,108
20250331,110700,1318411612,411,410,411,410,3
20250331,110600,1318410380,414,410,414,409,7619
20250331,110500,1315280971,409,412,412,409,8719
20250331,110400,1311699349,414,415,415,414,11871
20250331,110300,1306782620,415,416,416,415,989
20250331,110200,1306371965,415,415,415,414,1053
20250331,110100,1305935120,414,413,414,413,11136
20250331,110000,1301327816,414,414,414,414,1056
20250331,105900,1300890632,414,414,414,414,800
20250331,105800,1300559432,414,414,414,414,1
20250331,105700,1300559018,413,413,413,413,935
20250331,105600,1300172863,413,413,413,413,0
20250331,105500,1300172863,413,412,413,412,1950
20250331,105400,1299368483,413,415,415,413,198
20250331,105300,1299286513,415,415,415,415,465
20250331,105200,1299093538,415,413,415,411,2109
20250331,105100,1298223664,414,414,414,414,102
20250331,105000,1298181436,410,411,411,410,6433
20250331,104900,1295541941,411,414,418,411,4556
20250331,104800,1293662415,414,414,414,414,95
20250331,104700,1293623085,414,415,415,414,1782
20250331,104600,1292884337,415,414,415,414,1584
20250331,104500,1292228549,414,414,414,414,13
20250331,104400,1292223167,418,419,419,414,15570
20250331,104300,1285759763,420,420,420,420,131
20250331,104200,1285704743,420,418,420,418,76
20250331,104100,1285672973,417,416,417,416,494
20250331,104000,1285467064,416,417,417,416,1777
20250331,103900,1284727526,420,420,420,420,1358
20250331,103800,1284157166,420,421,421,416,12635
20250331,103700,1278850333,421,422,423,421,128
20250331,103600,1278796253,421,416,421,415,10967
20250331,103500,1274218029,416,416,417,413,4354
20250331,103400,1272412833,416,411,419,403,32262
20250331,103300,1259133767,410,415,417,410,19180
20250331,103200,1251239779,413,415,415,413,9027
20250331,103100,1247507202,415,419,420,415,9894
20250331,103000,1243373325,420,423,423,420,4776
20250331,102900,1241366670,423,417,423,417,1244
20250331,102800,1240846846,417,417,424,417,4578
20250331,102700,1238927615,417,421,423,417,17792
20250331,102600,1231483742,421,424,424,419,4624
20250331,102500,1229533724,420,423,423,419,31014
20250331,102400,1216511303,421,424,424,421,10963
20250331,102300,1211871399,423,423,423,423,0
20250331,102200,1211871399,423,430,430,423,31588
20250331,102100,1198468725,430,430,432,430,1619
20250331,102000,1197771987,430,431,432,430,21448
20250331,101900,1188536179,431,434,434,431,9606
20250331,101800,1184390142,434,438,438,432,13776
20250331,101700,1178424037,438,440,441,434,23719
20250331,101600,1168070398,440,441,441,439,233
20250331,101500,1167967888,441,441,441,441,53
20250331,101400,1167944515,441,440,442,438,962
20250331,101300,1167522602,442,440,442,438,9564
20250331,101200,1163322495,440,440,441,438,3753
20250331,101100,1161671210,440,443,443,437,14136
20250331,101000,1155472634,443,446,446,442,1548
20250331,100900,1154787361,446,446,446,443,144
20250331,100800,1154723216,446,446,446,443,7448
20250331,100700,1151415352,446,448,448,443,7592
20250331,100600,1148046768,448,446,448,442,16030
20250331,100500,1140898759,446,449,449,443,3825
20250331,100400,1139191303,449,447,450,445,2718
20250331,100300,1137977516,448,445,448,444,10557
20250331,100200,1133260151,445,443,447,443,15647
20250331,100100,1126281308,446,445,446,444,4897
20250331,100000,1124102328,445,445,447,443,4174
20250331,095900,1122252848,447,444,447,444,1357
20250331,095800,1121648905,443,445,448,442,9054
20250331,095700,1117630300,445,445,445,443,9119
20250331,095600,1113573203,445,449,450,445,9190
20250331,095500,1109450510,449,445,452,442,22071
20250331,095400,1099547881,447,445,448,442,7598
20250331,095300,1096166998,442,442,442,440,20803
20250331,095200,1086995940,442,445,445,441,11105
20250331,095100,1082090306,445,444,445,438,7674
20250331,095000,1078695592,444,450,450,437,21806
20250331,094900,1069048373,450,449,451,446,5350
20250331,094800,1066645033,449,446,449,442,3357
20250331,094700,1065149359,446,449,449,446,1174
20250331,094600,1064624102,449,448,455,439,25941
20250331,094500,1053102822,449,449,451,449,5440
20250331,094400,1050659345,449,453,453,447,18516
20250331,094300,1042334169,454,443,458,443,12266
20250331,094200,1036821809,443,450,450,433,60395
20250331,094100,1010251948,450,448,454,444,6299
20250331,094000,1007423445,447,450,450,447,7335
20250331,093900,1004133073,450,453,453,450,13053
20250331,093800,998244231,452,456,458,452,52665
20250331,093700,974294755,455,454,459,454,11470
20250331,093600,969063949,456,456,458,453,14338
20250331,093500,962548394,456,462,462,450,35961
20250331,093400,946095203,462,452,462,449,75444
20250331,093300,911657988,452,444,455,444,73595
20250331,093200,878719243,444,440,446,440,9570
20250331,093100,874455228,440,445,445,440,22582
20250331,093000,864504740,445,447,447,441,14255
20250331,092900,858191010,447,444,447,440,8559
20250331,092800,854395803,444,440,446,440,12325
20250331,092700,848910960,443,440,443,438,10886
20250331,092600,844137817,439,440,445,439,11214
20250331,092500,839200064,440,446,446,440,31052
20250331,092400,825422539,446,436,449,435,39078
20250331,092300,808129630,436,437,437,433,13449
20250331,092200,802281126,437,435,438,432,23373
20250331,092100,792117943,435,441,441,433,25162
20250331,092000,781140746,441,440,441,438,11341
20250331,091900,776148532,440,446,446,437,21911
20250331,091800,766463809,446,432,454,432,45450
20250331,091700,746357824,432,441,441,429,79397
20250331,091600,711972298,441,446,446,440,22955
20250331,091500,701840117,446,445,446,441,37835
20250331,091400,685044938,446,458,458,441,93534
20250331,091300,643060230,458,451,465,447,104622
20250331,091200,595036255,451,454,454,445,33130
20250331,091100,580174255,454,448,459,447,58207
20250331,091000,553902590,446,460,461,430,156795
20250331,090900,484111415,461,476,477,459,148363
20250331,090800,414825099,476,443,478,440,272154
20250331,090700,289225300,443,469,469,433,209525
20250331,090600,194244104,478,478,478,478,0
20250331,090500,194244104,478,478,478,478,0
20250331,090400,194244104,478,441,478,429,293773
20250331,090300,61573145,443,435,444,435,77134
20250331,090200,27682169,434,434,434,434,0
20250331,090100,27682169,434,389,434,389,48696
20250331,090000,7311207,399,395,406,392,18421