stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20240318,204100,2233903771,1382,1382,1382,1382,9360 20240318,204000,2233903771,1382,1382,1382,1382,0 20240318,203900,2233903771,1382,1382,1382,1382,0 20240318,203800,2233903771,1382,1382,1382,1382,0 20240318,203700,2233903771,1382,1382,1382,1382,0 20240318,203600,2233903771,1382,1382,1382,1382,0 20240318,203500,2233903771,1382,1382,1382,1382,0 20240318,203400,2233903771,1382,1382,1382,1382,0 20240318,203300,2233903771,1382,1382,1382,1382,0 20240318,203200,2233903771,1382,1382,1382,1382,0 20240318,203100,2233903771,1382,1382,1382,1382,0 20240318,203000,2233903771,1382,1382,1382,1382,0 20240318,202900,2233903771,1382,1382,1382,1382,0 20240318,202800,2233903771,1382,1382,1382,1382,0 20240318,202700,2233903771,1382,1382,1382,1382,0 20240318,202600,2233903771,1382,1382,1382,1382,0 20240318,202500,2233903771,1382,1382,1382,1382,0 20240318,202400,2233903771,1382,1382,1382,1382,0 20240318,202300,2233903771,1382,1382,1382,1382,0 20240318,202200,2233903771,1382,1382,1382,1382,0 20240318,202100,2233903771,1382,1382,1382,1382,0 20240318,202000,2233903771,1382,1382,1382,1382,0 20240318,201900,2233903771,1382,1382,1382,1382,0 20240318,201800,2233903771,1382,1382,1382,1382,0 20240318,201700,2233903771,1382,1382,1382,1382,0 20240318,201600,2233903771,1382,1382,1382,1382,0 20240318,201500,2233903771,1382,1382,1382,1382,0 20240318,201400,2233903771,1382,1382,1382,1382,0 20240318,201300,2233903771,1382,1382,1382,1382,0 20240318,201200,2233903771,1382,1382,1382,1382,0 20240318,201100,2233903771,1382,1382,1382,1382,9360 20240318,201000,2233903771,1382,1382,1382,1382,0 20240318,200900,2233903771,1382,1382,1382,1382,0 20240318,200800,2233903771,1382,1382,1382,1382,0 20240318,200700,2233903771,1382,1382,1382,1382,0 20240318,200600,2233903771,1382,1382,1382,1382,0 20240318,200500,2233903771,1382,1382,1382,1382,0 20240318,200400,2233903771,1382,1382,1382,1382,0 20240318,200300,2233903771,1382,1382,1382,1382,0 20240318,200200,2233903771,1382,1382,1382,1382,0 20240318,200100,2233903771,1382,1382,1382,1382,0 20240318,200000,2233903771,1382,1382,1382,1382,0 20240318,195900,2233903771,1382,1382,1382,1382,0 20240318,195800,2233903771,1382,1382,1382,1382,0 20240318,195700,2233903771,1382,1382,1382,1382,0 20240318,195600,2233903771,1382,1382,1382,1382,0 20240318,195500,2233903771,1382,1382,1382,1382,0 20240318,195400,2233903771,1382,1382,1382,1382,0 20240318,195300,2233903771,1382,1382,1382,1382,0 20240318,195200,2233903771,1382,1382,1382,1382,0 20240318,195100,2233903771,1382,1382,1382,1382,0 20240318,195000,2233903771,1382,1382,1382,1382,0 20240318,194900,2233903771,1382,1382,1382,1382,0 20240318,194800,2233903771,1382,1382,1382,1382,0 20240318,194700,2233903771,1382,1382,1382,1382,0 20240318,194600,2233903771,1382,1382,1382,1382,0 20240318,194500,2233903771,1382,1382,1382,1382,0 20240318,194400,2233903771,1382,1382,1382,1382,0 20240318,194300,2233903771,1382,1382,1382,1382,0 20240318,194200,2233903771,1382,1382,1382,1382,0 20240318,194100,2233903771,1382,1382,1382,1382,9360 20240318,194000,2233903771,1382,1382,1382,1382,0 20240318,193900,2233903771,1382,1382,1382,1382,0 20240318,193800,2233903771,1382,1382,1382,1382,0 20240318,193700,2233903771,1382,1382,1382,1382,0 20240318,193600,2233903771,1382,1382,1382,1382,0 20240318,193500,2233903771,1382,1382,1382,1382,0 20240318,193400,2233903771,1382,1382,1382,1382,0 20240318,193300,2233903771,1382,1382,1382,1382,0 20240318,193200,2233903771,1382,1382,1382,1382,0 20240318,193100,2233903771,1382,1382,1382,1382,0 20240318,193000,2233903771,1382,1382,1382,1382,0 20240318,192900,2233903771,1382,1382,1382,1382,0 20240318,192800,2233903771,1382,1382,1382,1382,0 20240318,192700,2233903771,1382,1382,1382,1382,0 20240318,192600,2233903771,1382,1382,1382,1382,0 20240318,192500,2233903771,1382,1382,1382,1382,0 20240318,192400,2233903771,1382,1382,1382,1382,0 20240318,192300,2233903771,1382,1382,1382,1382,0 20240318,192200,2233903771,1382,1382,1382,1382,0 20240318,192100,2233903771,1382,1382,1382,1382,0 20240318,192000,2233903771,1382,1382,1382,1382,0 20240318,191900,2233903771,1382,1382,1382,1382,0 20240318,191800,2233903771,1382,1382,1382,1382,0 20240318,191700,2233903771,1382,1382,1382,1382,0 20240318,191600,2233903771,1382,1382,1382,1382,0 20240318,191500,2233903771,1382,1382,1382,1382,0 20240318,191400,2233903771,1382,1382,1382,1382,0 20240318,191300,2233903771,1382,1382,1382,1382,0 20240318,191200,2233903771,1382,1382,1382,1382,0 20240318,191100,2233903771,1382,1382,1382,1382,9360 20240318,191000,2233903771,1382,1382,1382,1382,0 20240318,190900,2233903771,1382,1382,1382,1382,0 20240318,190800,2233903771,1382,1382,1382,1382,0 20240318,190700,2233903771,1382,1382,1382,1382,0 20240318,190600,2233903771,1382,1382,1382,1382,0 20240318,190500,2233903771,1382,1382,1382,1382,0 20240318,190400,2233903771,1382,1382,1382,1382,0 20240318,190300,2233903771,1382,1382,1382,1382,0 20240318,190200,2233903771,1382,1382,1382,1382,0 20240318,190100,2233903771,1382,1382,1382,1382,0 20240318,190000,2233903771,1382,1382,1382,1382,0 20240318,185900,2233903771,1382,1382,1382,1382,0 20240318,185800,2233903771,1382,1382,1382,1382,0 20240318,185700,2233903771,1382,1382,1382,1382,0 20240318,185600,2233903771,1382,1382,1382,1382,0 20240318,185500,2233903771,1382,1382,1382,1382,0 20240318,185400,2233903771,1382,1382,1382,1382,0 20240318,185300,2233903771,1382,1382,1382,1382,0 20240318,185200,2233903771,1382,1382,1382,1382,0 20240318,185100,2233903771,1382,1382,1382,1382,0 20240318,185000,2233903771,1382,1382,1382,1382,0 20240318,184900,2233903771,1382,1382,1382,1382,0 20240318,184800,2233903771,1382,1382,1382,1382,0 20240318,184700,2233903771,1382,1382,1382,1382,0 20240318,184600,2233903771,1382,1382,1382,1382,0 20240318,184500,2233903771,1382,1382,1382,1382,0 20240318,184400,2233903771,1382,1382,1382,1382,0 20240318,184300,2233903771,1382,1382,1382,1382,0 20240318,184200,2233903771,1382,1382,1382,1382,0 20240318,184100,2233903771,1382,1382,1382,1382,9360 20240318,184000,2233903771,1382,1382,1382,1382,0 20240318,183900,2233903771,1382,1382,1382,1382,0 20240318,183800,2233903771,1382,1382,1382,1382,0 20240318,183700,2233903771,1382,1382,1382,1382,0 20240318,183600,2233903771,1382,1382,1382,1382,0 20240318,183500,2233903771,1382,1382,1382,1382,0 20240318,183400,2233903771,1382,1382,1382,1382,0 20240318,183300,2233903771,1382,1382,1382,1382,0 20240318,183200,2233903771,1382,1382,1382,1382,0 20240318,183100,2233903771,1382,1382,1382,1382,0 20240318,183000,2233903771,1382,1382,1382,1382,0 20240318,182900,2233903771,1382,1382,1382,1382,0 20240318,182800,2233903771,1382,1382,1382,1382,0 20240318,182700,2233903771,1382,1382,1382,1382,0 20240318,182600,2233903771,1382,1382,1382,1382,0 20240318,182500,2233903771,1382,1382,1382,1382,0 20240318,182400,2233903771,1382,1382,1382,1382,0 20240318,182300,2233903771,1382,1382,1382,1382,0 20240318,182200,2233903771,1382,1382,1382,1382,0 20240318,182100,2233903771,1382,1382,1382,1382,0 20240318,182000,2233903771,1382,1382,1382,1382,0 20240318,181900,2233903771,1382,1382,1382,1382,0 20240318,181800,2233903771,1382,1382,1382,1382,0 20240318,181700,2233903771,1382,1382,1382,1382,0 20240318,181600,2233903771,1382,1382,1382,1382,0 20240318,181500,2233903771,1382,1382,1382,1382,0 20240318,181400,2233903771,1382,1382,1382,1382,0 20240318,181300,2233903771,1382,1382,1382,1382,0 20240318,181200,2233903771,1382,1382,1382,1382,0 20240318,181100,2233903771,1382,1382,1382,1382,9360 20240318,181000,2233903771,1382,1382,1382,1382,0 20240318,180900,2233903771,1382,1382,1382,1382,0 20240318,180800,2233903771,1382,1382,1382,1382,0 20240318,180700,2233903771,1382,1382,1382,1382,0 20240318,180600,2233903771,1382,1382,1382,1382,0 20240318,180500,2233903771,1382,1382,1382,1382,0 20240318,180400,2233903771,1382,1382,1382,1382,0 20240318,180300,2233903771,1382,1382,1382,1382,0 20240318,180200,2233903771,1382,1382,1382,1382,0 20240318,180100,2233903771,1382,1382,1382,1382,0 20240318,180000,2233903771,1382,1382,1382,1382,0 20240318,175900,2233903771,1382,1382,1382,1382,0 20240318,175800,2233903771,1382,1382,1382,1382,0 20240318,175700,2233903771,1382,1382,1382,1382,0 20240318,175600,2233903771,1382,1382,1382,1382,0 20240318,175500,2233903771,1382,1382,1382,1382,0 20240318,175400,2233903771,1382,1382,1382,1382,0 20240318,175300,2233903771,1382,1382,1382,1382,0 20240318,175200,2233903771,1382,1382,1382,1382,0 20240318,175100,2233903771,1382,1382,1382,1382,0 20240318,175000,2233903771,1382,1382,1382,1382,0 20240318,174900,2233903771,1382,1382,1382,1382,0 20240318,174800,2233903771,1382,1382,1382,1382,0 20240318,174700,2233903771,1382,1382,1382,1382,0 20240318,174600,2233903771,1382,1382,1382,1382,0 20240318,174500,2233903771,1382,1382,1382,1382,0 20240318,174400,2233903771,1382,1382,1382,1382,0 20240318,174300,2233903771,1382,1382,1382,1382,0 20240318,174200,2233903771,1382,1382,1382,1382,0 20240318,174100,2233903771,1382,1382,1382,1382,9360 20240318,174000,2233903771,1382,1382,1382,1382,0 20240318,173900,2233903771,1382,1382,1382,1382,0 20240318,173800,2233903771,1382,1382,1382,1382,0 20240318,173700,2233903771,1382,1382,1382,1382,0 20240318,173600,2233903771,1382,1382,1382,1382,0 20240318,173500,2233903771,1382,1382,1382,1382,0 20240318,173400,2233903771,1382,1382,1382,1382,0 20240318,173300,2233903771,1382,1382,1382,1382,0 20240318,173200,2233903771,1382,1382,1382,1382,0 20240318,173100,2233903771,1382,1382,1382,1382,0 20240318,173000,2233903771,1382,1382,1382,1382,0 20240318,172900,2233903771,1382,1382,1382,1382,0 20240318,172800,2233903771,1382,1382,1382,1382,0 20240318,172700,2233903771,1382,1382,1382,1382,0 20240318,172600,2233903771,1382,1382,1382,1382,0 20240318,172500,2233903771,1382,1382,1382,1382,0 20240318,172400,2233903771,1382,1382,1382,1382,0 20240318,172300,2233903771,1382,1382,1382,1382,0 20240318,172200,2233903771,1382,1382,1382,1382,0 20240318,172100,2233903771,1382,1382,1382,1382,0 20240318,172000,2233903771,1382,1382,1382,1382,0 20240318,171900,2233903771,1382,1382,1382,1382,0 20240318,171800,2233903771,1382,1382,1382,1382,0 20240318,171700,2233903771,1382,1382,1382,1382,0 20240318,171600,2233903771,1382,1382,1382,1382,0 20240318,171500,2233903771,1382,1382,1382,1382,0 20240318,171400,2233903771,1382,1382,1382,1382,0 20240318,171300,2233903771,1382,1382,1382,1382,0 20240318,171200,2233903771,1382,1382,1382,1382,0 20240318,171100,2233903771,1382,1382,1382,1382,9360 20240318,171000,2233903771,1382,1382,1382,1382,0 20240318,170900,2233903771,1382,1382,1382,1382,0 20240318,170800,2233903771,1382,1382,1382,1382,0 20240318,170700,2233903771,1382,1382,1382,1382,0 20240318,170600,2233903771,1382,1382,1382,1382,0 20240318,170500,2233903771,1382,1382,1382,1382,0 20240318,170400,2233903771,1382,1382,1382,1382,0 20240318,170300,2233903771,1382,1382,1382,1382,0 20240318,170200,2233903771,1382,1382,1382,1382,0 20240318,170100,2233903771,1382,1382,1382,1382,0 20240318,170000,2233903771,1382,1382,1382,1382,0 20240318,165900,2233903771,1382,1382,1382,1382,0 20240318,165800,2233903771,1382,1382,1382,1382,0 20240318,165700,2233903771,1382,1382,1382,1382,0 20240318,165600,2233903771,1382,1382,1382,1382,0 20240318,165500,2233903771,1382,1382,1382,1382,0 20240318,165400,2233903771,1382,1382,1382,1382,0 20240318,165300,2233903771,1382,1382,1382,1382,0 20240318,165200,2233903771,1382,1382,1382,1382,0 20240318,165100,2233903771,1382,1382,1382,1382,0 20240318,165000,2233903771,1382,1382,1382,1382,0 20240318,164900,2233903771,1382,1382,1382,1382,0 20240318,164800,2233903771,1382,1382,1382,1382,0 20240318,164700,2233903771,1382,1382,1382,1382,0 20240318,164600,2233903771,1382,1382,1382,1382,0 20240318,164500,2233903771,1382,1382,1382,1382,0 20240318,164400,2233903771,1382,1382,1382,1382,0 20240318,164300,2233903771,1382,1382,1382,1382,0 20240318,164200,2233903771,1382,1382,1382,1382,0 20240318,164100,2233903771,1382,1382,1382,1382,9360 20240318,164000,2233903771,1382,1382,1382,1382,0 20240318,163900,2233903771,1382,1382,1382,1382,0 20240318,163800,2233903771,1382,1382,1382,1382,0 20240318,163700,2233903771,1382,1382,1382,1382,0 20240318,163600,2233903771,1382,1382,1382,1382,0 20240318,163500,2233903771,1382,1382,1382,1382,0 20240318,163400,2233903771,1382,1382,1382,1382,0 20240318,163300,2233903771,1382,1382,1382,1382,0 20240318,163200,2233903771,1382,1382,1382,1382,0 20240318,163100,2233903771,1382,1382,1382,1382,0 20240318,163000,2233903771,1382,1382,1382,1382,0 20240318,162900,2233903771,1382,1382,1382,1382,0 20240318,162800,2233903771,1382,1382,1382,1382,0 20240318,162700,2233903771,1382,1382,1382,1382,0 20240318,162600,2233903771,1382,1382,1382,1382,0 20240318,162500,2233903771,1382,1382,1382,1382,0 20240318,162400,2233903771,1382,1382,1382,1382,0 20240318,162300,2233903771,1382,1382,1382,1382,0 20240318,162200,2233903771,1382,1382,1382,1382,0 20240318,162100,2233903771,1382,1382,1382,1382,0 20240318,162000,2233903771,1382,1382,1382,1382,0 20240318,161900,2233903771,1382,1382,1382,1382,0 20240318,161800,2233903771,1382,1382,1382,1382,0 20240318,161700,2233903771,1382,1382,1382,1382,0 20240318,161600,2233903771,1382,1382,1382,1382,0 20240318,161500,2233903771,1382,1382,1382,1382,0 20240318,161400,2233903771,1382,1382,1382,1382,0 20240318,161300,2233903771,1382,1382,1382,1382,0 20240318,161200,2233903771,1382,1382,1382,1382,0 20240318,161100,2233903771,1382,1382,1382,1382,9360 20240318,161000,2233903771,1382,1382,1382,1382,0 20240318,160900,2233903771,1382,1382,1382,1382,0 20240318,160800,2233903771,1382,1382,1382,1382,0 20240318,160700,2233903771,1382,1382,1382,1382,0 20240318,160600,2233903771,1382,1382,1382,1382,0 20240318,160500,2233903771,1382,1382,1382,1382,0 20240318,160400,2233903771,1382,1382,1382,1382,0 20240318,160300,2233903771,1382,1382,1382,1382,0 20240318,160200,2233903771,1382,1382,1382,1382,0 20240318,160100,2233903771,1382,1382,1382,1382,0 20240318,160000,2233903771,1382,1382,1382,1382,0 20240318,155900,2233903771,1382,1382,1382,1382,0 20240318,155800,2233903771,1382,1382,1382,1382,0 20240318,155700,2233903771,1382,1382,1382,1382,0 20240318,155600,2233903771,1382,1382,1382,1382,0 20240318,155500,2233903771,1382,1382,1382,1382,0 20240318,155400,2233903771,1382,1382,1382,1382,0 20240318,155300,2233903771,1382,1382,1382,1382,0 20240318,155200,2233903771,1382,1382,1382,1382,0 20240318,155100,2233903771,1382,1382,1382,1382,0 20240318,155000,2233903771,1382,1382,1382,1382,0 20240318,154900,2233903771,1382,1382,1382,1382,0 20240318,154800,2233903771,1382,1382,1382,1382,0 20240318,154700,2233903771,1382,1382,1382,1382,0 20240318,154600,2233903771,1382,1382,1382,1382,0 20240318,154500,2233903771,1382,1382,1382,1382,0 20240318,154400,2233903771,1382,1382,1382,1382,0 20240318,154300,2233903771,1382,1382,1382,1382,0 20240318,154200,2233903771,1382,1382,1382,1382,0 20240318,154100,2233903771,1382,1382,1382,1382,9360 20240318,154000,2233903771,1382,1382,1382,1382,0 20240318,153900,2233903771,1382,1382,1382,1382,0 20240318,153800,2233903771,1382,1382,1382,1382,0 20240318,153700,2233903771,1382,1382,1382,1382,0 20240318,153600,2233903771,1382,1382,1382,1382,0 20240318,153500,2233903771,1382,1382,1382,1382,0 20240318,153400,2233903771,1382,1382,1382,1382,0 20240318,153300,2233903771,1382,1382,1382,1382,0 20240318,153200,2233903771,1382,1382,1382,1382,0 20240318,153100,2233903771,1382,1382,1382,1382,0 20240318,153000,2233903771,1382,1382,1382,1382,9360 20240318,152900,2220968251,1382,1382,1382,1382,0 20240318,152800,2220968251,1382,1382,1382,1382,0 20240318,152700,2220968251,1382,1382,1382,1382,0 20240318,152600,2220968251,1382,1382,1382,1382,0 20240318,152500,2220968251,1382,1382,1382,1382,0 20240318,152400,2220968251,1382,1382,1382,1382,0 20240318,152300,2220968251,1382,1382,1382,1382,0 20240318,152200,2220968251,1382,1382,1382,1382,0 20240318,152100,2220968251,1382,1382,1382,1382,0 20240318,152000,2220968251,1382,1382,1382,1382,0 20240318,151900,2220968251,1382,1382,1383,1380,6208 20240318,151800,2212399983,1383,1383,1383,1380,1268 20240318,151700,2210649339,1383,1380,1383,1380,6136 20240318,151600,2202181099,1380,1381,1381,1380,1337 20240318,151500,2200335909,1384,1384,1384,1384,1 20240318,151400,2200334525,1384,1381,1384,1381,22 20240318,151300,2200304083,1381,1385,1385,1381,3259 20240318,151200,2195796917,1385,1385,1385,1383,1011 20240318,151100,2194397643,1385,1385,1385,1385,136 20240318,151000,2194209283,1385,1385,1385,1381,3131 20240318,150900,2189874532,1384,1384,1384,1380,1509 20240318,150800,2187789543,1384,1384,1384,1384,207 20240318,150700,2187503055,1384,1384,1384,1384,1315 20240318,150600,2185683095,1384,1386,1386,1384,265 20240318,150500,2185316129,1385,1385,1385,1384,597 20240318,150400,2184489304,1386,1386,1386,1386,828 20240318,150300,2183341696,1387,1387,1387,1387,893 20240318,150200,2182103105,1389,1389,1389,1389,53 20240318,150100,2182029488,1389,1389,1389,1389,22 20240318,150000,2181998930,1387,1387,1387,1387,4 20240318,145900,2181993382,1389,1390,1390,1388,1180 20240318,145800,2180353252,1392,1394,1394,1392,10799 20240318,145700,2165316325,1394,1392,1395,1392,7803 20240318,145600,2154443951,1392,1392,1392,1392,2 20240318,145500,2154441167,1392,1393,1393,1392,2991 20240318,145400,2150275371,1393,1394,1395,1393,4454 20240318,145300,2144067107,1392,1393,1394,1392,2501 20240318,145200,2140583431,1393,1389,1393,1389,34954 20240318,145100,2091977807,1387,1387,1387,1387,63 20240318,145000,2091890426,1389,1389,1390,1389,3677 20240318,144900,2086782598,1390,1385,1390,1385,3222 20240318,144800,2082310516,1385,1385,1385,1385,16 20240318,144700,2082288356,1383,1383,1383,1383,0 20240318,144600,2082288356,1383,1383,1383,1383,0 20240318,144500,2082288356,1383,1383,1383,1383,300 20240318,144400,2081873456,1385,1383,1385,1383,721 20240318,144300,2080876113,1385,1385,1385,1383,661 20240318,144200,2079961150,1385,1385,1385,1385,210 20240318,144100,2079670300,1386,1386,1386,1384,282 20240318,144000,2079279952,1384,1385,1385,1384,605 20240318,143900,2078442172,1385,1385,1385,1385,676 20240318,143800,2077505912,1385,1386,1386,1385,276 20240318,143700,2077123649,1385,1385,1385,1385,60 20240318,143600,2077040549,1385,1384,1385,1384,2629 20240318,143500,2073400003,1385,1382,1385,1380,7302 20240318,143400,2063308541,1384,1380,1384,1380,7172 20240318,143300,2053406100,1380,1380,1380,1380,5509 20240318,143200,2045803680,1374,1376,1376,1374,11972 20240318,143100,2029350306,1376,1377,1377,1376,704 20240318,143000,2028381585,1377,1377,1377,1377,404 20240318,142900,2027825277,1377,1377,1377,1377,1005 20240318,142800,2026441392,1377,1377,1377,1377,0 20240318,142700,2026441392,1377,1377,1377,1377,282 20240318,142600,2026053078,1375,1379,1379,1375,21500 20240318,142500,1996481469,1379,1379,1379,1379,0 20240318,142400,1996481469,1379,1379,1379,1379,32 20240318,142300,1996437341,1379,1379,1379,1379,80 20240318,142200,1996327021,1376,1376,1376,1376,0 20240318,142100,1996327021,1376,1376,1376,1376,206 20240318,142000,1996043565,1378,1378,1378,1378,10158 20240318,141900,1982045841,1376,1378,1378,1375,10070 20240318,141800,1968190039,1376,1377,1377,1376,1010 20240318,141700,1966800100,1376,1378,1378,1376,2154 20240318,141600,1963836052,1376,1376,1376,1376,605 20240318,141500,1963003572,1375,1375,1375,1375,0 20240318,141400,1963003572,1375,1379,1382,1375,14785 20240318,141300,1942640992,1376,1377,1377,1376,843 20240318,141200,1941480928,1376,1376,1376,1376,76 20240318,141100,1941376352,1379,1379,1379,1379,260 20240318,141000,1941017812,1379,1379,1379,1379,258 20240318,140900,1940662030,1376,1376,1376,1376,0 20240318,140800,1940662030,1376,1376,1376,1376,450 20240318,140700,1940042830,1379,1380,1380,1376,6003 20240318,140600,1931782692,1380,1380,1380,1380,2 20240318,140500,1931779932,1380,1380,1380,1380,50 20240318,140400,1931710932,1380,1380,1380,1380,1 20240318,140300,1931709552,1376,1376,1376,1376,3263 20240318,140200,1927219664,1376,1376,1376,1376,1556 20240318,140100,1925078608,1379,1379,1379,1379,50 20240318,140000,1925009658,1380,1380,1380,1380,0 20240318,135900,1925009658,1380,1380,1380,1380,1 20240318,135800,1925008278,1375,1378,1378,1375,1651 20240318,135700,1922735095,1378,1378,1378,1378,1247 20240318,135600,1921016729,1377,1377,1377,1377,352 20240318,135500,1920532025,1377,1376,1377,1375,5386 20240318,135400,1913122619,1375,1378,1378,1375,4399 20240318,135300,1907070681,1379,1380,1380,1379,101 20240318,135200,1906931401,1380,1380,1380,1377,179 20240318,135100,1906684882,1375,1375,1375,1375,0 20240318,135000,1906684882,1375,1376,1376,1375,6930 20240318,134900,1897153332,1375,1375,1375,1375,0 20240318,134800,1897153332,1375,1375,1375,1375,0 20240318,134700,1897153332,1375,1378,1378,1375,926 20240318,134600,1895879536,1386,1384,1386,1379,1790 20240318,134500,1893410233,1386,1385,1386,1385,363 20240318,134400,1892907121,1383,1384,1384,1383,22 20240318,134300,1892876684,1386,1383,1386,1382,33 20240318,134200,1892831049,1381,1381,1381,1381,28 20240318,134100,1892792381,1381,1381,1381,1381,0 20240318,134000,1892792381,1381,1382,1382,1381,30 20240318,133900,1892750950,1381,1381,1381,1381,0 20240318,133800,1892750950,1381,1381,1381,1381,41 20240318,133700,1892694329,1380,1380,1380,1380,0 20240318,133600,1892694329,1380,1386,1386,1380,358 20240318,133500,1892200283,1387,1387,1387,1387,1178 20240318,133400,1890566397,1380,1382,1382,1380,2900 20240318,133300,1886562897,1381,1378,1381,1378,258 20240318,133200,1886206629,1381,1381,1381,1381,20 20240318,133100,1886179009,1381,1381,1381,1381,10 20240318,133000,1886165199,1378,1379,1379,1378,1767 20240318,132900,1883729786,1379,1377,1379,1377,44 20240318,132800,1883669172,1377,1373,1377,1373,8390 20240318,132700,1872131345,1375,1374,1375,1373,2973 20240318,132600,1868047894,1374,1374,1374,1374,163 20240318,132500,1867823932,1371,1375,1376,1371,11367 20240318,132400,1852204248,1377,1381,1381,1377,13373 20240318,132300,1833776534,1380,1386,1386,1380,9397 20240318,132200,1820799812,1386,1387,1387,1386,228 20240318,132100,1820483768,1387,1389,1389,1387,90 20240318,132000,1820358830,1389,1386,1389,1386,789 20240318,131900,1819265018,1386,1385,1386,1385,4841 20240318,131800,1812560165,1385,1385,1385,1383,274 20240318,131700,1812180723,1385,1385,1385,1385,443 20240318,131600,1811567168,1386,1388,1388,1386,4960 20240318,131500,1804691166,1388,1387,1388,1387,2393 20240318,131400,1801371929,1387,1387,1387,1386,192 20240318,131300,1801105723,1388,1389,1389,1388,260 20240318,131200,1800744825,1389,1390,1390,1389,760 20240318,131100,1799688548,1390,1390,1390,1390,1506 20240318,131000,1797595208,1390,1391,1391,1390,2740 20240318,130900,1793785003,1393,1393,1394,1393,3745 20240318,130800,1788566930,1394,1392,1394,1392,3022 20240318,130700,1784354488,1392,1387,1392,1385,4471 20240318,130600,1778141949,1386,1387,1388,1386,586 20240318,130500,1777328931,1385,1387,1387,1385,95 20240318,130400,1777197354,1387,1387,1387,1387,1405 20240318,130300,1775248619,1390,1387,1390,1387,11 20240318,130200,1775233356,1387,1387,1387,1387,500 20240318,130100,1774539856,1387,1390,1390,1387,6500 20240318,130000,1765524056,1390,1390,1390,1390,0 20240318,125900,1765524056,1390,1390,1390,1390,3 20240318,125800,1765519886,1390,1392,1392,1390,1667 20240318,125700,1763202222,1392,1391,1392,1391,7066 20240318,125600,1753368474,1392,1386,1392,1385,1603 20240318,125500,1751142794,1385,1385,1385,1385,3190 20240318,125400,1746724644,1385,1390,1394,1385,12701 20240318,125300,1729073522,1394,1380,1395,1380,29188 20240318,125200,1688568665,1374,1377,1380,1374,1700 20240318,125100,1686224767,1374,1373,1374,1373,2896 20240318,125000,1682246123,1373,1371,1374,1345,94702 20240318,124900,1553779996,1373,1370,1373,1370,667 20240318,124800,1552866185,1370,1370,1370,1370,1 20240318,124700,1552864815,1368,1368,1368,1368,1 20240318,124600,1552863447,1368,1368,1368,1368,3506 20240318,124500,1548067239,1367,1367,1367,1367,2 20240318,124400,1548064505,1367,1367,1367,1366,895 20240318,124300,1546841907,1367,1370,1370,1367,827 20240318,124200,1545709982,1370,1373,1373,1370,104 20240318,124100,1545567202,1373,1370,1373,1370,16 20240318,124000,1545545265,1373,1373,1373,1373,3 20240318,123900,1545541146,1370,1373,1373,1370,139 20240318,123800,1545350304,1374,1372,1374,1372,80 20240318,123700,1545240443,1370,1372,1372,1370,1001 20240318,123600,1543869071,1374,1372,1374,1372,545 20240318,123500,1543120447,1374,1374,1374,1374,93 20240318,123400,1542992665,1364,1364,1364,1364,0 20240318,123300,1542992665,1364,1364,1364,1364,0 20240318,123200,1542992665,1364,1364,1364,1364,0 20240318,123100,1542992665,1364,1364,1364,1364,20 20240318,123000,1542965385,1362,1362,1362,1362,7832 20240318,122900,1532298201,1361,1361,1361,1361,64 20240318,122800,1532211097,1361,1362,1362,1361,9 20240318,122700,1532198847,1361,1361,1361,1361,90 20240318,122600,1532076357,1362,1362,1362,1362,0 20240318,122500,1532076357,1362,1362,1362,1362,312 20240318,122400,1531651413,1362,1362,1362,1362,35 20240318,122300,1531603743,1355,1355,1355,1355,10 20240318,122200,1531590193,1355,1355,1355,1355,46 20240318,122100,1531527863,1355,1361,1361,1355,48388 20240318,122000,1465756716,1361,1361,1361,1361,9 20240318,121900,1465744467,1360,1361,1361,1360,7858 20240318,121800,1455056495,1361,1361,1361,1360,6407 20240318,121700,1446336751,1361,1362,1362,1361,3240 20240318,121600,1441927071,1362,1362,1362,1362,164 20240318,121500,1441703703,1362,1362,1362,1362,5 20240318,121400,1441696893,1361,1361,1361,1361,49 20240318,121300,1441630204,1361,1361,1361,1361,100 20240318,121200,1441494104,1361,1361,1364,1360,1262 20240318,121100,1439777139,1364,1364,1364,1364,1490 20240318,121000,1437744779,1364,1361,1364,1361,415 20240318,120900,1437178722,1360,1361,1361,1360,6000 20240318,120800,1429014008,1361,1361,1361,1360,4086 20240318,120700,1423453026,1361,1361,1361,1361,5313 20240318,120600,1416222033,1361,1361,1361,1360,4208 20240318,120500,1410495097,1361,1360,1361,1360,940 20240318,120400,1409215966,1361,1361,1361,1361,5633 20240318,120300,1401549453,1363,1363,1363,1363,3405 20240318,120200,1396908438,1363,1361,1363,1361,1001 20240318,120100,1395544077,1363,1363,1363,1363,330 20240318,120000,1395094287,1363,1363,1363,1361,2117 20240318,115900,1392210968,1363,1363,1363,1362,3959 20240318,115800,1386815091,1364,1364,1364,1364,544 20240318,115700,1386073075,1364,1364,1364,1364,30 20240318,115600,1386032155,1363,1364,1364,1363,968 20240318,115500,1384712751,1364,1365,1365,1364,1010 20240318,115400,1383334111,1365,1365,1365,1365,0 20240318,115300,1383334111,1365,1365,1365,1365,80 20240318,115200,1383224911,1365,1365,1365,1365,4000 20240318,115100,1377764911,1362,1362,1362,1362,616 20240318,115000,1376925919,1361,1368,1368,1361,34119 20240318,114900,1330370308,1368,1368,1368,1368,2264 20240318,114800,1327273156,1368,1368,1368,1368,266 20240318,114700,1326909268,1368,1372,1372,1368,1803 20240318,114600,1324442760,1372,1368,1372,1368,410 20240318,114500,1323880276,1368,1369,1369,1368,13 20240318,114400,1323862490,1368,1371,1371,1368,21423 20240318,114300,1294523330,1372,1372,1372,1371,23 20240318,114200,1294491783,1373,1371,1373,1371,454 20240318,114100,1293869338,1371,1371,1371,1371,0 20240318,114000,1293869338,1371,1371,1371,1371,2493 20240318,113900,1290451435,1371,1371,1371,1370,1149 20240318,113800,1288876262,1371,1371,1372,1371,2602 20240318,113700,1285308900,1371,1371,1371,1371,18 20240318,113600,1285284222,1371,1371,1371,1371,2000 20240318,113500,1282542222,1373,1373,1373,1370,1013 20240318,113400,1281153461,1371,1373,1373,1371,2248 20240318,113300,1278070524,1372,1373,1373,1372,2 20240318,113200,1278067779,1373,1372,1373,1372,14 20240318,113100,1278048566,1373,1373,1373,1373,57 20240318,113000,1277970305,1373,1370,1373,1370,2402 20240318,112900,1274674778,1370,1372,1372,1370,269 20240318,112800,1274306236,1372,1370,1372,1370,16 20240318,112700,1274284303,1370,1370,1370,1370,193 20240318,112600,1274019893,1368,1370,1370,1368,3874 20240318,112500,1268713581,1370,1371,1371,1370,20896 20240318,112400,1240085855,1371,1374,1375,1371,471 20240318,112300,1239439230,1375,1375,1375,1375,0 20240318,112200,1239439230,1375,1375,1375,1373,1749 20240318,112100,1237035942,1375,1376,1377,1375,6315 20240318,112000,1228345695,1378,1377,1378,1376,4779 20240318,111900,1221766762,1378,1377,1378,1377,370 20240318,111800,1221256911,1378,1378,1378,1378,1001 20240318,111700,1219877533,1378,1378,1378,1378,2949 20240318,111600,1215813811,1378,1380,1380,1378,451 20240318,111500,1215191487,1380,1380,1380,1380,463 20240318,111400,1214552547,1380,1380,1381,1380,27 20240318,111300,1214515270,1380,1380,1380,1380,458 20240318,111200,1213883230,1380,1380,1381,1380,31 20240318,111100,1213840449,1381,1377,1381,1376,24742 20240318,111000,1179720650,1376,1375,1376,1375,2482 20240318,110900,1176305431,1375,1375,1375,1375,100 20240318,110800,1176167931,1375,1375,1375,1375,9 20240318,110700,1176155556,1374,1376,1377,1374,17463 20240318,110600,1152154738,1377,1377,1377,1377,200 20240318,110500,1151879338,1377,1377,1377,1376,506 20240318,110400,1151182578,1376,1376,1376,1376,25 20240318,110300,1151148178,1375,1376,1376,1375,545 20240318,110200,1150398630,1377,1376,1377,1376,20 20240318,110100,1150371108,1378,1377,1378,1377,1061 20240318,110000,1148909059,1378,1378,1378,1376,501 20240318,105900,1148219081,1378,1378,1378,1377,1311 20240318,105800,1146412552,1378,1377,1378,1376,400 20240318,105700,1145861759,1379,1379,1379,1379,0 20240318,105600,1145861759,1379,1379,1380,1379,454 20240318,105500,1145235683,1379,1376,1379,1376,1804 20240318,105400,1142748582,1379,1379,1379,1377,214 20240318,105300,1142453700,1378,1375,1378,1375,3139 20240318,105200,1138129806,1375,1376,1378,1375,153 20240318,105100,1137919322,1378,1378,1378,1378,1 20240318,105000,1137917944,1379,1373,1380,1373,1970 20240318,104900,1135210745,1373,1368,1373,1368,458 20240318,104800,1134584013,1369,1374,1374,1368,2097 20240318,104700,1131708423,1370,1373,1374,1370,4089 20240318,104600,1126090201,1374,1373,1374,1372,623 20240318,104500,1125234288,1374,1373,1374,1372,142 20240318,104400,1125039326,1374,1372,1374,1368,1103 20240318,104300,1123524068,1372,1369,1372,1368,135 20240318,104200,1123339310,1372,1374,1374,1369,246 20240318,104100,1123001910,1370,1369,1376,1369,7368 20240318,104000,1112915012,1369,1368,1369,1368,39 20240318,103900,1112861658,1369,1368,1369,1367,176 20240318,103800,1112620908,1367,1368,1369,1366,613 20240318,103700,1111783515,1369,1368,1369,1367,1317 20240318,103600,1109981615,1369,1367,1369,1367,1166 20240318,103500,1108387687,1368,1365,1369,1362,25894 20240318,103400,1073072152,1366,1370,1370,1366,5780 20240318,103300,1065172688,1370,1368,1370,1368,187 20240318,103200,1064916868,1370,1369,1370,1368,2904 20240318,103100,1060942662,1370,1370,1370,1369,8928 20240318,103000,1048711809,1371,1378,1378,1371,3924 20240318,102900,1043307794,1379,1376,1379,1376,1503 20240318,102800,1041236286,1377,1377,1377,1376,662 20240318,102700,1040324724,1377,1377,1377,1377,1004 20240318,102600,1038942216,1377,1377,1377,1377,1 20240318,102500,1038940839,1378,1378,1378,1378,0 20240318,102400,1038940839,1378,1378,1378,1377,202 20240318,102300,1038662584,1377,1370,1379,1370,1060 20240318,102200,1037208504,1379,1370,1379,1370,2011 20240318,102100,1034453385,1368,1367,1368,1367,1395 20240318,102000,1032545136,1368,1368,1368,1368,1112 20240318,101900,1031023920,1368,1368,1368,1368,195 20240318,101800,1030757160,1368,1368,1369,1368,367 20240318,101700,1030255057,1368,1368,1368,1365,8697 20240318,101600,1018378920,1368,1367,1368,1367,147 20240318,101500,1018177901,1366,1366,1366,1366,342 20240318,101400,1017710729,1365,1366,1370,1365,6689 20240318,101300,1008568497,1366,1365,1366,1365,2646 20240318,101200,1004956703,1365,1366,1367,1365,6725 20240318,101100,995774838,1367,1370,1370,1367,15975 20240318,101000,973892043,1370,1377,1377,1370,5235 20240318,100900,966709886,1379,1379,1379,1379,38 20240318,100800,966657484,1380,1372,1380,1372,4437 20240318,100700,960567700,1372,1372,1381,1372,1842 20240318,100600,958040458,1382,1383,1383,1372,107 20240318,100500,957893589,1383,1380,1383,1380,15739 20240318,100400,936128189,1370,1372,1372,1370,4809 20240318,100300,929538852,1374,1378,1378,1374,8562 20240318,100200,917760619,1378,1381,1382,1377,6712 20240318,100100,908501444,1382,1380,1382,1380,251 20240318,100000,908155062,1380,1382,1382,1380,973 20240318,095900,906812056,1382,1381,1382,1380,356 20240318,095800,906320673,1383,1383,1383,1383,1204 20240318,095700,904655541,1377,1377,1383,1377,8177 20240318,095600,893393713,1378,1378,1378,1378,4782 20240318,095500,886804117,1378,1390,1390,1378,12039 20240318,095400,870129908,1389,1389,1389,1389,33 20240318,095300,870084071,1395,1393,1395,1387,2669 20240318,095200,866370964,1396,1401,1404,1396,5604 20240318,095100,858510234,1402,1395,1402,1393,17361 20240318,095000,834221567,1396,1389,1397,1389,30583 20240318,094900,791600313,1389,1388,1390,1386,5027 20240318,094800,784617760,1388,1384,1388,1384,11234 20240318,094700,769043279,1384,1376,1384,1375,28626 20240318,094600,729485363,1370,1382,1382,1370,4881 20240318,094500,722785934,1382,1382,1384,1380,3688 20240318,094400,717695112,1382,1379,1384,1379,5814 20240318,094300,709660158,1382,1379,1382,1373,4005 20240318,094200,704146648,1384,1380,1385,1379,20 20240318,094100,704119015,1380,1386,1386,1380,1276 20240318,094000,702358047,1388,1385,1390,1385,152 20240318,093900,702147128,1390,1376,1390,1375,23693 20240318,093800,669419657,1375,1373,1375,1372,5171 20240318,093700,662314562,1374,1372,1374,1369,13353 20240318,093600,643972784,1375,1362,1375,1361,11953 20240318,093500,627644158,1362,1360,1362,1357,1440 20240318,093400,625687898,1360,1356,1360,1356,753 20240318,093300,624664622,1355,1363,1364,1355,184 20240318,093200,624414062,1363,1358,1364,1356,6447 20240318,093100,615656725,1358,1354,1358,1353,13241 20240318,093000,597724300,1354,1355,1355,1354,12 20240318,092900,597708051,1356,1358,1358,1349,3033 20240318,092800,593615781,1358,1347,1358,1347,14111 20240318,092700,574526416,1347,1346,1347,1346,6164 20240318,092600,566229661,1346,1346,1348,1346,2763 20240318,092500,562509641,1347,1347,1347,1345,4761 20240318,092400,556101858,1347,1347,1354,1346,13180 20240318,092300,538334403,1346,1348,1348,1340,4950 20240318,092200,531668058,1348,1343,1350,1341,14605 20240318,092100,512052953,1342,1336,1342,1336,15230 20240318,092000,491652585,1336,1342,1343,1336,38604 20240318,091900,439950324,1342,1344,1345,1342,9282 20240318,091800,427486972,1344,1344,1344,1342,2230 20240318,091700,424492230,1344,1340,1344,1340,12608 20240318,091600,407586168,1341,1345,1345,1340,15464 20240318,091500,386818836,1346,1351,1352,1346,30783 20240318,091400,345269869,1352,1355,1355,1352,13131 20240318,091300,327505898,1355,1364,1364,1355,44598 20240318,091200,266859711,1364,1373,1373,1364,39344 20240318,091100,212983042,1373,1375,1375,1373,1012 20240318,091000,211593265,1375,1373,1375,1371,9893 20240318,090900,197999575,1375,1375,1376,1375,5068 20240318,090800,191030194,1375,1374,1379,1374,9980 20240318,090700,177306524,1374,1379,1379,1374,14050 20240318,090600,157981522,1376,1377,1386,1375,9631 20240318,090500,144697554,1376,1381,1381,1376,23163 20240318,090400,112736127,1381,1381,1381,1380,2347 20240318,090300,109496433,1381,1382,1385,1381,7186 20240318,090200,99566541,1382,1380,1382,1374,49409 20240318,090100,31612233,1376,1380,1385,1376,6755 20240318,090000,22290518,1380,1386,1390,1380,16093