stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20240318,210800,886582808,587,587,587,587,22243 20240318,210700,886582808,587,587,587,587,0 20240318,210600,886582808,587,587,587,587,0 20240318,210500,886582808,587,587,587,587,0 20240318,210400,886582808,587,587,587,587,0 20240318,210300,886582808,587,587,587,587,0 20240318,210200,886582808,587,587,587,587,0 20240318,210100,886582808,587,587,587,587,0 20240318,210000,886582808,587,587,587,587,0 20240318,205900,886582808,587,587,587,587,0 20240318,205800,886582808,587,587,587,587,0 20240318,205700,886582808,587,587,587,587,0 20240318,205600,886582808,587,587,587,587,0 20240318,205500,886582808,587,587,587,587,0 20240318,205400,886582808,587,587,587,587,0 20240318,205300,886582808,587,587,587,587,0 20240318,205200,886582808,587,587,587,587,0 20240318,205100,886582808,587,587,587,587,0 20240318,205000,886582808,587,587,587,587,0 20240318,204900,886582808,587,587,587,587,0 20240318,204800,886582808,587,587,587,587,0 20240318,204700,886582808,587,587,587,587,0 20240318,204600,886582808,587,587,587,587,0 20240318,204500,886582808,587,587,587,587,0 20240318,204400,886582808,587,587,587,587,0 20240318,204300,886582808,587,587,587,587,0 20240318,204200,886582808,587,587,587,587,0 20240318,204100,886582808,587,587,587,587,0 20240318,204000,886582808,587,587,587,587,0 20240318,203900,886582808,587,587,587,587,0 20240318,203800,886582808,587,587,587,587,22243 20240318,203700,886582808,587,587,587,587,0 20240318,203600,886582808,587,587,587,587,0 20240318,203500,886582808,587,587,587,587,0 20240318,203400,886582808,587,587,587,587,0 20240318,203300,886582808,587,587,587,587,0 20240318,203200,886582808,587,587,587,587,0 20240318,203100,886582808,587,587,587,587,0 20240318,203000,886582808,587,587,587,587,0 20240318,202900,886582808,587,587,587,587,0 20240318,202800,886582808,587,587,587,587,0 20240318,202700,886582808,587,587,587,587,0 20240318,202600,886582808,587,587,587,587,0 20240318,202500,886582808,587,587,587,587,0 20240318,202400,886582808,587,587,587,587,0 20240318,202300,886582808,587,587,587,587,0 20240318,202200,886582808,587,587,587,587,0 20240318,202100,886582808,587,587,587,587,0 20240318,202000,886582808,587,587,587,587,0 20240318,201900,886582808,587,587,587,587,0 20240318,201800,886582808,587,587,587,587,0 20240318,201700,886582808,587,587,587,587,0 20240318,201600,886582808,587,587,587,587,0 20240318,201500,886582808,587,587,587,587,0 20240318,201400,886582808,587,587,587,587,0 20240318,201300,886582808,587,587,587,587,0 20240318,201200,886582808,587,587,587,587,0 20240318,201100,886582808,587,587,587,587,0 20240318,201000,886582808,587,587,587,587,0 20240318,200900,886582808,587,587,587,587,0 20240318,200800,886582808,587,587,587,587,22243 20240318,200700,886582808,587,587,587,587,0 20240318,200600,886582808,587,587,587,587,0 20240318,200500,886582808,587,587,587,587,0 20240318,200400,886582808,587,587,587,587,0 20240318,200300,886582808,587,587,587,587,0 20240318,200200,886582808,587,587,587,587,0 20240318,200100,886582808,587,587,587,587,0 20240318,200000,886582808,587,587,587,587,0 20240318,195900,886582808,587,587,587,587,0 20240318,195800,886582808,587,587,587,587,0 20240318,195700,886582808,587,587,587,587,0 20240318,195600,886582808,587,587,587,587,0 20240318,195500,886582808,587,587,587,587,0 20240318,195400,886582808,587,587,587,587,0 20240318,195300,886582808,587,587,587,587,0 20240318,195200,886582808,587,587,587,587,0 20240318,195100,886582808,587,587,587,587,0 20240318,195000,886582808,587,587,587,587,0 20240318,194900,886582808,587,587,587,587,0 20240318,194800,886582808,587,587,587,587,0 20240318,194700,886582808,587,587,587,587,0 20240318,194600,886582808,587,587,587,587,0 20240318,194500,886582808,587,587,587,587,0 20240318,194400,886582808,587,587,587,587,0 20240318,194300,886582808,587,587,587,587,0 20240318,194200,886582808,587,587,587,587,0 20240318,194100,886582808,587,587,587,587,0 20240318,194000,886582808,587,587,587,587,0 20240318,193900,886582808,587,587,587,587,0 20240318,193800,886582808,587,587,587,587,22243 20240318,193700,886582808,587,587,587,587,0 20240318,193600,886582808,587,587,587,587,0 20240318,193500,886582808,587,587,587,587,0 20240318,193400,886582808,587,587,587,587,0 20240318,193300,886582808,587,587,587,587,0 20240318,193200,886582808,587,587,587,587,0 20240318,193100,886582808,587,587,587,587,0 20240318,193000,886582808,587,587,587,587,0 20240318,192900,886582808,587,587,587,587,0 20240318,192800,886582808,587,587,587,587,0 20240318,192700,886582808,587,587,587,587,0 20240318,192600,886582808,587,587,587,587,0 20240318,192500,886582808,587,587,587,587,0 20240318,192400,886582808,587,587,587,587,0 20240318,192300,886582808,587,587,587,587,0 20240318,192200,886582808,587,587,587,587,0 20240318,192100,886582808,587,587,587,587,0 20240318,192000,886582808,587,587,587,587,0 20240318,191900,886582808,587,587,587,587,0 20240318,191800,886582808,587,587,587,587,0 20240318,191700,886582808,587,587,587,587,0 20240318,191600,886582808,587,587,587,587,0 20240318,191500,886582808,587,587,587,587,0 20240318,191400,886582808,587,587,587,587,0 20240318,191300,886582808,587,587,587,587,0 20240318,191200,886582808,587,587,587,587,0 20240318,191100,886582808,587,587,587,587,0 20240318,191000,886582808,587,587,587,587,0 20240318,190900,886582808,587,587,587,587,0 20240318,190800,886582808,587,587,587,587,22243 20240318,190700,886582808,587,587,587,587,0 20240318,190600,886582808,587,587,587,587,0 20240318,190500,886582808,587,587,587,587,0 20240318,190400,886582808,587,587,587,587,0 20240318,190300,886582808,587,587,587,587,0 20240318,190200,886582808,587,587,587,587,0 20240318,190100,886582808,587,587,587,587,0 20240318,190000,886582808,587,587,587,587,0 20240318,185900,886582808,587,587,587,587,0 20240318,185800,886582808,587,587,587,587,0 20240318,185700,886582808,587,587,587,587,0 20240318,185600,886582808,587,587,587,587,0 20240318,185500,886582808,587,587,587,587,0 20240318,185400,886582808,587,587,587,587,0 20240318,185300,886582808,587,587,587,587,0 20240318,185200,886582808,587,587,587,587,0 20240318,185100,886582808,587,587,587,587,0 20240318,185000,886582808,587,587,587,587,0 20240318,184900,886582808,587,587,587,587,0 20240318,184800,886582808,587,587,587,587,0 20240318,184700,886582808,587,587,587,587,0 20240318,184600,886582808,587,587,587,587,0 20240318,184500,886582808,587,587,587,587,0 20240318,184400,886582808,587,587,587,587,0 20240318,184300,886582808,587,587,587,587,0 20240318,184200,886582808,587,587,587,587,0 20240318,184100,886582808,587,587,587,587,0 20240318,184000,886582808,587,587,587,587,0 20240318,183900,886582808,587,587,587,587,0 20240318,183800,886582808,587,587,587,587,22243 20240318,183700,886582808,587,587,587,587,0 20240318,183600,886582808,587,587,587,587,0 20240318,183500,886582808,587,587,587,587,0 20240318,183400,886582808,587,587,587,587,0 20240318,183300,886582808,587,587,587,587,0 20240318,183200,886582808,587,587,587,587,0 20240318,183100,886582808,587,587,587,587,0 20240318,183000,886582808,587,587,587,587,0 20240318,182900,886582808,587,587,587,587,0 20240318,182800,886582808,587,587,587,587,0 20240318,182700,886582808,587,587,587,587,0 20240318,182600,886582808,587,587,587,587,0 20240318,182500,886582808,587,587,587,587,0 20240318,182400,886582808,587,587,587,587,0 20240318,182300,886582808,587,587,587,587,0 20240318,182200,886582808,587,587,587,587,0 20240318,182100,886582808,587,587,587,587,0 20240318,182000,886582808,587,587,587,587,0 20240318,181900,886582808,587,587,587,587,0 20240318,181800,886582808,587,587,587,587,0 20240318,181700,886582808,587,587,587,587,0 20240318,181600,886582808,587,587,587,587,0 20240318,181500,886582808,587,587,587,587,0 20240318,181400,886582808,587,587,587,587,0 20240318,181300,886582808,587,587,587,587,0 20240318,181200,886582808,587,587,587,587,0 20240318,181100,886582808,587,587,587,587,0 20240318,181000,886582808,587,587,587,587,0 20240318,180900,886582808,587,587,587,587,0 20240318,180800,886582808,587,587,587,587,22243 20240318,180700,886582808,587,587,587,587,0 20240318,180600,886582808,587,587,587,587,0 20240318,180500,886582808,587,587,587,587,0 20240318,180400,886582808,587,587,587,587,0 20240318,180300,886582808,587,587,587,587,0 20240318,180200,886582808,587,587,587,587,0 20240318,180100,886582808,587,587,587,587,0 20240318,180000,886582808,587,587,587,587,0 20240318,175900,886582808,587,587,587,587,0 20240318,175800,886582808,587,587,587,587,0 20240318,175700,886582808,587,587,587,587,0 20240318,175600,886582808,587,587,587,587,0 20240318,175500,886582808,587,587,587,587,0 20240318,175400,886582808,587,587,587,587,0 20240318,175300,886582808,587,587,587,587,0 20240318,175200,886582808,587,587,587,587,0 20240318,175100,886582808,587,587,587,587,0 20240318,175000,886582808,587,587,587,587,0 20240318,174900,886582808,587,587,587,587,0 20240318,174800,886582808,587,587,587,587,0 20240318,174700,886582808,587,587,587,587,0 20240318,174600,886582808,587,587,587,587,0 20240318,174500,886582808,587,587,587,587,0 20240318,174400,886582808,587,587,587,587,0 20240318,174300,886582808,587,587,587,587,0 20240318,174200,886582808,587,587,587,587,0 20240318,174100,886582808,587,587,587,587,0 20240318,174000,886582808,587,587,587,587,0 20240318,173900,886582808,587,587,587,587,0 20240318,173800,886582808,587,587,587,587,22243 20240318,173700,886582808,587,587,587,587,0 20240318,173600,886582808,587,587,587,587,0 20240318,173500,886582808,587,587,587,587,0 20240318,173400,886582808,587,587,587,587,0 20240318,173300,886582808,587,587,587,587,0 20240318,173200,886582808,587,587,587,587,0 20240318,173100,886582808,587,587,587,587,0 20240318,173000,886582808,587,587,587,587,0 20240318,172900,886582808,587,587,587,587,0 20240318,172800,886582808,587,587,587,587,0 20240318,172700,886582808,587,587,587,587,0 20240318,172600,886582808,587,587,587,587,0 20240318,172500,886582808,587,587,587,587,0 20240318,172400,886582808,587,587,587,587,0 20240318,172300,886582808,587,587,587,587,0 20240318,172200,886582808,587,587,587,587,0 20240318,172100,886582808,587,587,587,587,0 20240318,172000,886582808,587,587,587,587,0 20240318,171900,886582808,587,587,587,587,0 20240318,171800,886582808,587,587,587,587,0 20240318,171700,886582808,587,587,587,587,0 20240318,171600,886582808,587,587,587,587,0 20240318,171500,886582808,587,587,587,587,0 20240318,171400,886582808,587,587,587,587,0 20240318,171300,886582808,587,587,587,587,0 20240318,171200,886582808,587,587,587,587,0 20240318,171100,886582808,587,587,587,587,0 20240318,171000,886582808,587,587,587,587,0 20240318,170900,886582808,587,587,587,587,0 20240318,170800,886582808,587,587,587,587,22243 20240318,170700,886582808,587,587,587,587,0 20240318,170600,886582808,587,587,587,587,0 20240318,170500,886582808,587,587,587,587,0 20240318,170400,886582808,587,587,587,587,0 20240318,170300,886582808,587,587,587,587,0 20240318,170200,886582808,587,587,587,587,0 20240318,170100,886582808,587,587,587,587,0 20240318,170000,886582808,587,587,587,587,0 20240318,165900,886582808,587,587,587,587,0 20240318,165800,886582808,587,587,587,587,0 20240318,165700,886582808,587,587,587,587,0 20240318,165600,886582808,587,587,587,587,0 20240318,165500,886582808,587,587,587,587,0 20240318,165400,886582808,587,587,587,587,0 20240318,165300,886582808,587,587,587,587,0 20240318,165200,886582808,587,587,587,587,0 20240318,165100,886582808,587,587,587,587,0 20240318,165000,886582808,587,587,587,587,0 20240318,164900,886582808,587,587,587,587,0 20240318,164800,886582808,587,587,587,587,0 20240318,164700,886582808,587,587,587,587,0 20240318,164600,886582808,587,587,587,587,0 20240318,164500,886582808,587,587,587,587,0 20240318,164400,886582808,587,587,587,587,0 20240318,164300,886582808,587,587,587,587,0 20240318,164200,886582808,587,587,587,587,0 20240318,164100,886582808,587,587,587,587,0 20240318,164000,886582808,587,587,587,587,0 20240318,163900,886582808,587,587,587,587,0 20240318,163800,886582808,587,587,587,587,22243 20240318,163700,886582808,587,587,587,587,0 20240318,163600,886582808,587,587,587,587,0 20240318,163500,886582808,587,587,587,587,0 20240318,163400,886582808,587,587,587,587,0 20240318,163300,886582808,587,587,587,587,0 20240318,163200,886582808,587,587,587,587,0 20240318,163100,886582808,587,587,587,587,0 20240318,163000,886582808,587,587,587,587,0 20240318,162900,886582808,587,587,587,587,0 20240318,162800,886582808,587,587,587,587,0 20240318,162700,886582808,587,587,587,587,0 20240318,162600,886582808,587,587,587,587,0 20240318,162500,886582808,587,587,587,587,0 20240318,162400,886582808,587,587,587,587,0 20240318,162300,886582808,587,587,587,587,0 20240318,162200,886582808,587,587,587,587,0 20240318,162100,886582808,587,587,587,587,0 20240318,162000,886582808,587,587,587,587,0 20240318,161900,886582808,587,587,587,587,0 20240318,161800,886582808,587,587,587,587,0 20240318,161700,886582808,587,587,587,587,0 20240318,161600,886582808,587,587,587,587,0 20240318,161500,886582808,587,587,587,587,0 20240318,161400,886582808,587,587,587,587,0 20240318,161300,886582808,587,587,587,587,0 20240318,161200,886582808,587,587,587,587,0 20240318,161100,886582808,587,587,587,587,0 20240318,161000,886582808,587,587,587,587,0 20240318,160900,886582808,587,587,587,587,0 20240318,160800,886582808,587,587,587,587,22243 20240318,160700,886582808,587,587,587,587,0 20240318,160600,886582808,587,587,587,587,0 20240318,160500,886582808,587,587,587,587,0 20240318,160400,886582808,587,587,587,587,0 20240318,160300,886582808,587,587,587,587,0 20240318,160200,886582808,587,587,587,587,0 20240318,160100,886582808,587,587,587,587,0 20240318,160000,886582808,587,587,587,587,0 20240318,155900,886582808,587,587,587,587,0 20240318,155800,886582808,587,587,587,587,0 20240318,155700,886582808,587,587,587,587,0 20240318,155600,886582808,587,587,587,587,0 20240318,155500,886582808,587,587,587,587,0 20240318,155400,886582808,587,587,587,587,0 20240318,155300,886582808,587,587,587,587,0 20240318,155200,886582808,587,587,587,587,0 20240318,155100,886582808,587,587,587,587,0 20240318,155000,886582808,587,587,587,587,0 20240318,154900,886582808,587,587,587,587,0 20240318,154800,886582808,587,587,587,587,0 20240318,154700,886582808,587,587,587,587,0 20240318,154600,886582808,587,587,587,587,0 20240318,154500,886582808,587,587,587,587,0 20240318,154400,886582808,587,587,587,587,0 20240318,154300,886582808,587,587,587,587,0 20240318,154200,886582808,587,587,587,587,0 20240318,154100,886582808,587,587,587,587,0 20240318,154000,886582808,587,587,587,587,0 20240318,153900,886582808,587,587,587,587,0 20240318,153800,886582808,587,587,587,587,22243 20240318,153700,886582808,587,587,587,587,0 20240318,153600,886582808,587,587,587,587,0 20240318,153500,886582808,587,587,587,587,0 20240318,153400,886582808,587,587,587,587,0 20240318,153300,886582808,587,587,587,587,0 20240318,153200,886582808,587,587,587,587,0 20240318,153100,886582808,587,587,587,587,0 20240318,153000,886582808,587,587,587,587,22243 20240318,152900,873526167,588,588,588,588,0 20240318,152800,873526167,588,588,588,588,0 20240318,152700,873526167,588,588,588,588,0 20240318,152600,873526167,588,588,588,588,0 20240318,152500,873526167,588,588,588,588,0 20240318,152400,873526167,588,588,588,588,0 20240318,152300,873526167,588,588,588,588,0 20240318,152200,873526167,588,588,588,588,0 20240318,152100,873526167,588,588,588,588,0 20240318,152000,873526167,588,588,588,588,0 20240318,151900,873526167,588,588,589,587,22642 20240318,151800,860223052,589,588,589,588,32 20240318,151700,860204235,588,588,589,588,849 20240318,151600,859704223,589,588,589,588,20 20240318,151500,859692462,589,589,589,589,501 20240318,151400,859397373,589,589,589,589,19 20240318,151300,859386182,590,589,590,588,1536 20240318,151200,858482940,589,587,590,587,12813 20240318,151100,850930332,588,588,590,587,12122 20240318,151000,843802790,588,589,589,588,5671 20240318,150900,840468217,589,589,589,588,7888 20240318,150800,835822415,590,589,590,589,4173 20240318,150700,833364510,590,590,591,590,458 20240318,150600,833094289,591,590,591,590,3183 20240318,150500,831216315,590,591,591,590,833 20240318,150400,830724818,590,590,590,590,991 20240318,150300,830140128,589,589,589,589,88 20240318,150200,830088296,589,590,590,589,1252 20240318,150100,829350828,590,589,590,589,80 20240318,150000,829303707,589,589,589,589,6775 20240318,145900,825313232,588,588,589,588,3973 20240318,145800,822974595,588,589,590,588,1486 20240318,145700,822100728,590,590,590,588,1574 20240318,145600,821174498,589,590,590,589,32208 20240318,145500,802199892,592,592,592,592,0 20240318,145400,802199892,592,592,592,592,0 20240318,145300,802199892,592,592,592,592,1 20240318,145200,802199300,590,590,590,590,15 20240318,145100,802190450,591,593,593,591,1202 20240318,145000,801480066,592,592,592,592,84 20240318,144900,801430338,594,593,594,593,35 20240318,144800,801409582,594,594,594,594,0 20240318,144700,801409582,594,590,594,590,3200 20240318,144600,799520956,590,590,590,590,411 20240318,144500,799278466,590,590,590,590,0 20240318,144400,799278466,590,591,591,590,1717 20240318,144300,798265426,590,590,590,590,101 20240318,144200,798205836,590,591,591,590,12769 20240318,144100,790671851,590,592,592,590,5502 20240318,144000,787420862,592,592,593,592,23 20240318,143900,787407233,591,592,593,591,13463 20240318,143800,779447780,593,593,593,592,4516 20240318,143700,776772753,592,595,595,592,5900 20240318,143600,773278453,595,595,595,595,23 20240318,143500,773264768,596,596,596,596,0 20240318,143400,773264768,596,596,596,596,0 20240318,143300,773264768,596,593,596,593,5784 20240318,143200,769820950,593,593,593,593,120 20240318,143100,769749790,593,594,594,592,2369 20240318,143000,768344629,594,594,594,594,304 20240318,142900,768164053,594,593,594,593,3434 20240318,142800,766127680,594,594,594,594,11 20240318,142700,766121146,593,593,593,593,300 20240318,142600,765943246,594,594,594,594,2 20240318,142500,765942058,593,593,593,593,0 20240318,142400,765942058,593,595,595,593,57 20240318,142300,765908145,595,595,595,595,2 20240318,142200,765906955,595,595,595,595,3 20240318,142100,765905170,595,595,595,595,69 20240318,142000,765864115,595,595,595,595,1 20240318,141900,765863520,595,595,595,592,370 20240318,141800,765643967,595,595,595,595,1 20240318,141700,765643372,595,595,595,595,12813 20240318,141600,758019637,595,591,595,591,12080 20240318,141500,750836713,591,591,591,591,300 20240318,141400,750659413,591,591,591,591,235 20240318,141300,750520528,591,591,591,591,3071 20240318,141200,748705567,591,591,591,591,110 20240318,141100,748640557,591,591,591,591,63 20240318,141000,748603324,591,591,591,591,1391 20240318,140900,747781243,591,591,591,591,685 20240318,140800,747376408,591,591,591,591,846 20240318,140700,746876422,591,591,591,591,4206 20240318,140600,744390676,592,592,592,592,853 20240318,140500,743885700,592,593,593,592,6989 20240318,140400,739741444,593,593,593,593,1111 20240318,140300,739082621,593,593,593,593,2113 20240318,140200,737829612,593,592,593,592,223 20240318,140100,737697379,592,594,594,592,182 20240318,140000,737589431,595,595,595,595,0 20240318,135900,737589431,595,594,595,593,3135 20240318,135800,735724612,595,592,595,592,6020 20240318,135700,732148409,592,593,593,592,25 20240318,135600,732133594,593,592,593,592,543 20240318,135500,731812053,591,591,591,591,102 20240318,135400,731751771,591,591,591,591,2 20240318,135300,731750589,592,591,592,591,3 20240318,135200,731748815,591,591,591,591,64 20240318,135100,731710991,591,591,591,591,13 20240318,135000,731703308,592,591,592,591,45 20240318,134900,731676688,592,591,592,591,319 20240318,134800,731487849,592,591,592,591,232 20240318,134700,731350702,591,591,591,591,23 20240318,134600,731337109,591,591,591,591,537 20240318,134500,731019742,592,591,592,591,115 20240318,134400,730951677,591,591,591,591,385 20240318,134300,730724142,591,591,591,591,42 20240318,134200,730699320,591,591,591,591,517 20240318,134100,730393773,591,591,591,591,654 20240318,134000,730007259,591,592,592,591,13446 20240318,133900,722052618,593,593,593,593,42 20240318,133800,722027712,593,593,593,593,28 20240318,133700,722011108,592,592,592,592,2106 20240318,133600,720764356,592,592,592,592,0 20240318,133500,720764356,592,593,593,592,194 20240318,133400,720649469,593,592,593,592,2622 20240318,133300,719097204,592,592,592,592,46 20240318,133200,719069972,592,592,592,592,1225 20240318,133100,718344772,592,592,592,592,30 20240318,133000,718327012,593,592,593,592,1585 20240318,132900,717388192,593,592,593,592,301 20240318,132800,717209700,593,592,593,592,1024 20240318,132700,716603442,592,592,592,592,0 20240318,132600,716603442,592,592,592,592,0 20240318,132500,716603442,592,592,592,592,4369 20240318,132400,714016994,591,593,593,591,4203 20240318,132300,711533015,592,591,592,591,559 20240318,132200,711202111,591,591,591,591,2 20240318,132100,711200929,591,591,591,591,72 20240318,132000,711158377,591,591,591,591,7 20240318,131900,711154240,591,591,591,591,0 20240318,131800,711154240,591,591,591,591,459 20240318,131700,710882971,591,591,591,591,2 20240318,131600,710881789,591,590,591,590,22 20240318,131500,710868799,590,590,590,590,0 20240318,131400,710868799,590,591,591,590,328 20240318,131300,710675100,591,591,591,591,7283 20240318,131200,706370847,591,591,591,591,1477 20240318,131100,705497940,591,591,591,591,272 20240318,131000,705337188,591,591,591,591,2299 20240318,130900,703978479,591,591,591,591,50 20240318,130800,703948929,591,591,591,591,152 20240318,130700,703859097,591,591,591,590,1118 20240318,130600,703199288,592,592,592,590,3002 20240318,130500,701425788,592,591,592,591,501 20240318,130400,701129243,591,591,591,591,1273 20240318,130300,700376900,591,591,591,591,12 20240318,130200,700369808,591,591,591,591,172 20240318,130100,700268156,591,591,591,591,168 20240318,130000,700168868,591,591,591,590,4546 20240318,125900,697482281,593,593,593,593,41 20240318,125800,697457968,594,594,594,594,100 20240318,125700,697398568,592,592,593,592,5237 20240318,125600,694297144,592,592,592,592,1411 20240318,125500,693461832,592,591,592,591,1332 20240318,125400,692673333,592,591,592,590,236 20240318,125300,692533889,591,591,591,591,1002 20240318,125200,691941707,590,591,591,590,5192 20240318,125100,688873419,591,591,591,591,0 20240318,125000,688873419,591,591,591,591,26 20240318,124900,688858053,591,591,591,591,48 20240318,124800,688829685,592,591,592,591,130 20240318,124700,688752770,592,591,592,591,1176 20240318,124600,688057654,592,591,592,591,75 20240318,124500,688013319,591,591,591,591,1074 20240318,124400,687378585,591,591,592,591,700 20240318,124300,686964226,591,591,591,591,282 20240318,124200,686797564,591,591,591,591,175 20240318,124100,686694139,591,591,591,591,2060 20240318,124000,685476679,591,591,591,591,27 20240318,123900,685460722,592,592,592,591,247 20240318,123800,685314720,592,591,592,591,493 20240318,123700,685023257,591,591,591,591,5568 20240318,123600,681732569,591,593,593,591,5143 20240318,123500,678692205,593,593,593,593,1303 20240318,123400,677919526,593,594,594,593,5950 20240318,123300,674389254,594,595,595,594,2279 20240318,123200,673033329,595,595,595,595,2127 20240318,123100,671767764,595,595,595,595,164 20240318,123000,671670184,595,594,595,594,1256 20240318,122900,670922915,595,595,595,594,269 20240318,122800,670762909,594,593,594,593,1134 20240318,122700,670089338,593,593,593,593,24 20240318,122600,670075106,595,593,595,593,32 20240318,122500,670056127,593,593,593,593,645 20240318,122400,669673642,594,593,594,593,99 20240318,122300,669614933,593,592,593,591,1273 20240318,122200,668861830,592,592,592,591,1397 20240318,122100,668035556,591,591,591,591,340 20240318,122000,667834616,591,591,591,591,621 20240318,121900,667467605,591,591,591,591,151 20240318,121800,667378364,591,590,591,590,3169 20240318,121700,665506309,590,590,590,590,970 20240318,121600,664934009,590,590,591,590,4044 20240318,121500,662548005,590,591,591,590,3970 20240318,121400,660201917,591,591,591,591,813 20240318,121300,659721434,591,593,593,591,1351 20240318,121200,658921428,593,593,593,593,3266 20240318,121100,656984690,593,593,593,593,948 20240318,121000,656422526,593,593,593,593,2333 20240318,120900,655039057,593,593,593,593,70 20240318,120800,654997547,594,593,594,593,1609 20240318,120700,654043408,593,594,594,593,313 20240318,120600,653857499,595,595,595,595,1 20240318,120500,653856904,596,596,596,596,8 20240318,120400,653852136,596,594,596,594,66 20240318,120300,653812923,596,594,596,594,821 20240318,120200,653325243,595,595,596,594,9227 20240318,120100,647842899,596,595,596,595,284 20240318,120000,647673916,596,594,596,594,6071 20240318,115900,644066486,594,594,594,594,1594 20240318,115800,643119650,595,593,595,593,3018 20240318,115700,641329892,593,593,593,593,12200 20240318,115600,634095292,593,593,593,593,165 20240318,115500,633997447,593,592,593,592,49 20240318,115400,633968438,593,591,593,591,52 20240318,115300,633937704,591,593,593,591,1371 20240318,115200,633127370,591,591,591,591,43 20240318,115100,633101957,590,592,592,589,37295 20240318,115000,611094822,593,591,593,591,4338 20240318,114900,608527847,592,591,592,591,4333 20240318,114800,605966671,591,593,593,590,25196 20240318,114700,591060077,593,595,596,593,7122 20240318,114600,586825823,595,594,595,594,2599 20240318,114500,585279426,595,595,595,594,212 20240318,114400,585153395,595,595,595,595,13 20240318,114300,585145660,594,592,594,592,5283 20240318,114200,582013623,592,592,592,592,5383 20240318,114100,578826887,592,592,593,591,10668 20240318,114000,572511160,593,593,594,592,11907 20240318,113900,565453013,592,594,595,592,30661 20240318,113800,547244013,595,596,596,595,18628 20240318,113700,536160343,596,599,599,596,18986 20240318,113600,524837959,599,599,599,598,378 20240318,113500,524611614,599,598,599,597,116 20240318,113400,524542239,598,598,599,598,1370 20240318,113300,523722978,598,599,599,598,1173 20240318,113200,523021523,598,597,598,596,12161 20240318,113100,515761300,598,600,600,597,19828 20240318,113000,503900338,600,600,600,600,283 20240318,112900,503730538,600,599,600,599,999 20240318,112800,503131153,600,600,600,599,274 20240318,112700,502966761,600,600,600,600,152 20240318,112600,502875561,600,600,600,600,200 20240318,112500,502755561,600,599,600,599,2167 20240318,112400,501457518,598,599,599,598,12501 20240318,112300,493976417,600,602,602,600,39549 20240318,112200,470213651,603,603,603,602,472 20240318,112100,469929049,602,601,602,601,302 20240318,112000,469747396,603,601,603,601,3998 20240318,111900,467344342,602,601,602,601,127 20240318,111800,467267951,603,602,603,601,1698 20240318,111700,466247311,603,602,603,602,24 20240318,111600,466232847,602,602,602,602,7 20240318,111500,466228633,602,602,602,602,207 20240318,111400,466104019,602,602,602,602,0 20240318,111300,466104019,602,602,602,602,0 20240318,111200,466104019,602,602,602,602,0 20240318,111100,466104019,602,603,603,602,21 20240318,111000,466091357,601,601,601,601,0 20240318,110900,466091357,601,601,601,601,105 20240318,110800,466028252,604,602,604,602,3 20240318,110700,466026443,602,604,604,602,11 20240318,110600,466019804,600,601,601,600,2 20240318,110500,466018603,600,601,601,600,3078 20240318,110400,464170881,601,601,601,601,787 20240318,110300,463697894,601,602,602,601,25287 20240318,110200,448485335,602,603,604,601,11315 20240318,110100,441673185,603,604,604,603,1492 20240318,110000,440773507,604,604,604,604,8 20240318,105900,440768675,601,601,601,601,0 20240318,105800,440768675,601,602,602,601,3 20240318,105700,440766870,602,605,605,602,2640 20240318,105600,439177582,603,603,604,603,138 20240318,105500,439094363,605,603,605,603,2991 20240318,105400,437290788,603,604,604,603,5944 20240318,105300,433700825,604,607,607,604,13691 20240318,105200,425405474,608,608,608,608,50 20240318,105100,425375074,608,608,608,608,118 20240318,105000,425303330,608,608,608,608,479 20240318,104900,425012098,608,608,608,607,13 20240318,104800,425004195,608,609,610,608,905 20240318,104700,424453051,608,607,608,607,1114 20240318,104600,423776231,606,608,608,605,4042 20240318,104500,421324976,609,610,610,608,876 20240318,104400,420791492,610,606,611,606,17379 20240318,104300,410204948,606,605,606,605,2821 20240318,104200,408495929,606,606,606,605,33 20240318,104100,408475949,605,606,606,605,2 20240318,104000,408474738,604,604,604,604,734 20240318,103900,408031402,604,604,604,603,2797 20240318,103800,406344743,603,603,603,603,3 20240318,103700,406342934,604,605,605,604,87 20240318,103600,406290373,605,605,605,605,0 20240318,103500,406290373,605,605,605,605,0 20240318,103400,406290373,605,606,606,605,10 20240318,103300,406284317,606,604,606,604,5 20240318,103200,406281291,604,606,607,604,1066 20240318,103100,405636050,606,606,606,606,2891 20240318,103000,403884104,610,609,610,609,200 20240318,102900,403762260,610,607,610,607,1000 20240318,102800,403153614,607,606,608,606,3273 20240318,102700,401165088,605,603,605,603,6301 20240318,102600,397358143,603,603,603,603,237 20240318,102500,397215232,604,603,604,603,1009 20240318,102400,396605805,604,604,604,604,2 20240318,102300,396604597,604,602,604,602,6915 20240318,102200,392433866,603,602,603,602,391 20240318,102100,392198479,602,602,602,602,12 20240318,102000,392191255,601,603,603,601,10469 20240318,101900,385889355,605,605,605,605,160 20240318,101800,385792555,603,603,603,603,5 20240318,101700,385789540,605,605,605,605,1 20240318,101600,385788935,601,607,608,600,21310 20240318,101500,372928352,607,606,607,606,56 20240318,101400,372894415,606,606,606,606,274 20240318,101300,372728371,608,606,608,606,1226 20240318,101200,371985407,606,605,606,605,6037 20240318,101100,368331071,604,604,604,604,0 20240318,101000,368331071,604,601,604,601,2908 20240318,100900,366580483,601,600,601,600,7191 20240318,100800,362262846,600,599,600,599,79 20240318,100700,362215505,599,599,600,598,945 20240318,100600,361649539,600,599,600,599,673 20240318,100500,361246411,599,599,599,598,5549 20240318,100400,357927997,599,600,600,599,8260 20240318,100300,352975546,600,599,600,599,204 20240318,100200,352853292,600,599,600,599,3989 20240318,100100,350463878,599,598,599,598,3 20240318,100000,350462083,598,597,599,597,8427 20240318,095900,345423316,598,596,598,596,1172 20240318,095800,344724743,596,598,598,596,14657 20240318,095700,335980310,598,599,599,598,15696 20240318,095600,326584670,600,600,600,599,1098 20240318,095500,325925968,600,600,600,600,8403 20240318,095400,320884168,600,601,601,600,14653 20240318,095300,312092363,600,602,602,600,14822 20240318,095200,303175602,602,603,604,602,3563 20240318,095100,301028345,603,603,604,603,15171 20240318,095000,291876979,603,602,603,602,3511 20240318,094900,289760354,601,604,604,601,20777 20240318,094800,277242390,604,605,606,604,1954 20240318,094700,276060965,606,606,606,604,22704 20240318,094600,262325154,606,607,607,606,12180 20240318,094500,254940974,608,608,608,608,289 20240318,094400,254765262,608,609,609,608,3048 20240318,094300,252911218,609,608,609,608,309 20240318,094200,252723196,608,607,608,607,4321 20240318,094100,250096469,606,606,606,606,41 20240318,094000,250071623,606,606,607,606,1109 20240318,093900,249399088,607,607,607,607,10 20240318,093800,249393018,607,605,607,605,7272 20240318,093700,244993454,607,606,607,604,8721 20240318,093600,239716436,606,608,608,606,30643 20240318,093500,221117318,608,609,609,608,20604 20240318,093400,208576604,610,608,611,608,7607 20240318,093300,203948855,608,607,608,607,12367 20240318,093200,196440946,609,611,614,608,42232 20240318,093100,170703228,611,612,612,611,5891 20240318,093000,167101936,613,614,615,613,8142 20240318,092900,162105898,614,613,617,613,2594 20240318,092800,160513344,613,614,615,613,13581 20240318,092700,152173054,615,614,615,614,5493 20240318,092600,148800272,614,622,623,611,49258 20240318,092500,118464523,624,617,624,617,19617 20240318,092400,106304513,617,611,617,611,18561 20240318,092300,94907283,607,608,608,607,490 20240318,092200,94609836,608,609,609,608,2516 20240318,092100,93080098,608,611,612,608,2205 20240318,092000,91731337,611,609,611,608,2787 20240318,091900,90029454,610,609,610,609,11 20240318,091800,90022745,610,611,611,609,1681 20240318,091700,88997499,611,610,612,610,2629 20240318,091600,87390983,610,611,611,610,225 20240318,091500,87253608,612,606,612,606,5213 20240318,091400,84074353,609,610,610,609,3468 20240318,091300,81959427,609,606,609,606,3960 20240318,091200,79552481,606,602,606,602,2642 20240318,091100,77954844,602,604,604,602,12585 20240318,091000,70377441,606,606,606,604,4480 20240318,090900,67668432,608,607,608,603,15002 20240318,090800,58595704,609,606,609,605,2209 20240318,090700,57257033,606,606,611,605,4461 20240318,090600,54550430,613,604,613,601,19418 20240318,090500,42842341,604,603,604,602,15543 20240318,090400,33479346,604,603,604,601,4260 20240318,090300,30914026,604,598,604,598,6544 20240318,090200,26977792,599,600,600,598,546 20240318,090100,26650244,600,598,600,596,5634 20240318,090000,23285372,597,600,600,596,38859