stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20240318,213500,1782025363,1457,1457,1457,1457,46403 20240318,213400,1782025363,1457,1457,1457,1457,0 20240318,213300,1782025363,1457,1457,1457,1457,0 20240318,213200,1782025363,1457,1457,1457,1457,0 20240318,213100,1782025363,1457,1457,1457,1457,0 20240318,213000,1782025363,1457,1457,1457,1457,0 20240318,212900,1782025363,1457,1457,1457,1457,0 20240318,212800,1782025363,1457,1457,1457,1457,0 20240318,212700,1782025363,1457,1457,1457,1457,0 20240318,212600,1782025363,1457,1457,1457,1457,0 20240318,212500,1782025363,1457,1457,1457,1457,0 20240318,212400,1782025363,1457,1457,1457,1457,0 20240318,212300,1782025363,1457,1457,1457,1457,0 20240318,212200,1782025363,1457,1457,1457,1457,0 20240318,212100,1782025363,1457,1457,1457,1457,0 20240318,212000,1782025363,1457,1457,1457,1457,0 20240318,211900,1782025363,1457,1457,1457,1457,0 20240318,211800,1782025363,1457,1457,1457,1457,0 20240318,211700,1782025363,1457,1457,1457,1457,0 20240318,211600,1782025363,1457,1457,1457,1457,0 20240318,211500,1782025363,1457,1457,1457,1457,0 20240318,211400,1782025363,1457,1457,1457,1457,0 20240318,211300,1782025363,1457,1457,1457,1457,0 20240318,211200,1782025363,1457,1457,1457,1457,0 20240318,211100,1782025363,1457,1457,1457,1457,0 20240318,211000,1782025363,1457,1457,1457,1457,0 20240318,210900,1782025363,1457,1457,1457,1457,0 20240318,210800,1782025363,1457,1457,1457,1457,0 20240318,210700,1782025363,1457,1457,1457,1457,0 20240318,210600,1782025363,1457,1457,1457,1457,0 20240318,210500,1782025363,1457,1457,1457,1457,46403 20240318,210400,1782025363,1457,1457,1457,1457,0 20240318,210300,1782025363,1457,1457,1457,1457,0 20240318,210200,1782025363,1457,1457,1457,1457,0 20240318,210100,1782025363,1457,1457,1457,1457,0 20240318,210000,1782025363,1457,1457,1457,1457,0 20240318,205900,1782025363,1457,1457,1457,1457,0 20240318,205800,1782025363,1457,1457,1457,1457,0 20240318,205700,1782025363,1457,1457,1457,1457,0 20240318,205600,1782025363,1457,1457,1457,1457,0 20240318,205500,1782025363,1457,1457,1457,1457,0 20240318,205400,1782025363,1457,1457,1457,1457,0 20240318,205300,1782025363,1457,1457,1457,1457,0 20240318,205200,1782025363,1457,1457,1457,1457,0 20240318,205100,1782025363,1457,1457,1457,1457,0 20240318,205000,1782025363,1457,1457,1457,1457,0 20240318,204900,1782025363,1457,1457,1457,1457,0 20240318,204800,1782025363,1457,1457,1457,1457,0 20240318,204700,1782025363,1457,1457,1457,1457,0 20240318,204600,1782025363,1457,1457,1457,1457,0 20240318,204500,1782025363,1457,1457,1457,1457,0 20240318,204400,1782025363,1457,1457,1457,1457,0 20240318,204300,1782025363,1457,1457,1457,1457,0 20240318,204200,1782025363,1457,1457,1457,1457,0 20240318,204100,1782025363,1457,1457,1457,1457,0 20240318,204000,1782025363,1457,1457,1457,1457,0 20240318,203900,1782025363,1457,1457,1457,1457,0 20240318,203800,1782025363,1457,1457,1457,1457,0 20240318,203700,1782025363,1457,1457,1457,1457,0 20240318,203600,1782025363,1457,1457,1457,1457,0 20240318,203500,1782025363,1457,1457,1457,1457,46403 20240318,203400,1782025363,1457,1457,1457,1457,0 20240318,203300,1782025363,1457,1457,1457,1457,0 20240318,203200,1782025363,1457,1457,1457,1457,0 20240318,203100,1782025363,1457,1457,1457,1457,0 20240318,203000,1782025363,1457,1457,1457,1457,0 20240318,202900,1782025363,1457,1457,1457,1457,0 20240318,202800,1782025363,1457,1457,1457,1457,0 20240318,202700,1782025363,1457,1457,1457,1457,0 20240318,202600,1782025363,1457,1457,1457,1457,0 20240318,202500,1782025363,1457,1457,1457,1457,0 20240318,202400,1782025363,1457,1457,1457,1457,0 20240318,202300,1782025363,1457,1457,1457,1457,0 20240318,202200,1782025363,1457,1457,1457,1457,0 20240318,202100,1782025363,1457,1457,1457,1457,0 20240318,202000,1782025363,1457,1457,1457,1457,0 20240318,201900,1782025363,1457,1457,1457,1457,0 20240318,201800,1782025363,1457,1457,1457,1457,0 20240318,201700,1782025363,1457,1457,1457,1457,0 20240318,201600,1782025363,1457,1457,1457,1457,0 20240318,201500,1782025363,1457,1457,1457,1457,0 20240318,201400,1782025363,1457,1457,1457,1457,0 20240318,201300,1782025363,1457,1457,1457,1457,0 20240318,201200,1782025363,1457,1457,1457,1457,0 20240318,201100,1782025363,1457,1457,1457,1457,0 20240318,201000,1782025363,1457,1457,1457,1457,0 20240318,200900,1782025363,1457,1457,1457,1457,0 20240318,200800,1782025363,1457,1457,1457,1457,0 20240318,200700,1782025363,1457,1457,1457,1457,0 20240318,200600,1782025363,1457,1457,1457,1457,0 20240318,200500,1782025363,1457,1457,1457,1457,46403 20240318,200400,1782025363,1457,1457,1457,1457,0 20240318,200300,1782025363,1457,1457,1457,1457,0 20240318,200200,1782025363,1457,1457,1457,1457,0 20240318,200100,1782025363,1457,1457,1457,1457,0 20240318,200000,1782025363,1457,1457,1457,1457,0 20240318,195900,1782025363,1457,1457,1457,1457,0 20240318,195800,1782025363,1457,1457,1457,1457,0 20240318,195700,1782025363,1457,1457,1457,1457,0 20240318,195600,1782025363,1457,1457,1457,1457,0 20240318,195500,1782025363,1457,1457,1457,1457,0 20240318,195400,1782025363,1457,1457,1457,1457,0 20240318,195300,1782025363,1457,1457,1457,1457,0 20240318,195200,1782025363,1457,1457,1457,1457,0 20240318,195100,1782025363,1457,1457,1457,1457,0 20240318,195000,1782025363,1457,1457,1457,1457,0 20240318,194900,1782025363,1457,1457,1457,1457,0 20240318,194800,1782025363,1457,1457,1457,1457,0 20240318,194700,1782025363,1457,1457,1457,1457,0 20240318,194600,1782025363,1457,1457,1457,1457,0 20240318,194500,1782025363,1457,1457,1457,1457,0 20240318,194400,1782025363,1457,1457,1457,1457,0 20240318,194300,1782025363,1457,1457,1457,1457,0 20240318,194200,1782025363,1457,1457,1457,1457,0 20240318,194100,1782025363,1457,1457,1457,1457,0 20240318,194000,1782025363,1457,1457,1457,1457,0 20240318,193900,1782025363,1457,1457,1457,1457,0 20240318,193800,1782025363,1457,1457,1457,1457,0 20240318,193700,1782025363,1457,1457,1457,1457,0 20240318,193600,1782025363,1457,1457,1457,1457,0 20240318,193500,1782025363,1457,1457,1457,1457,46403 20240318,193400,1782025363,1457,1457,1457,1457,0 20240318,193300,1782025363,1457,1457,1457,1457,0 20240318,193200,1782025363,1457,1457,1457,1457,0 20240318,193100,1782025363,1457,1457,1457,1457,0 20240318,193000,1782025363,1457,1457,1457,1457,0 20240318,192900,1782025363,1457,1457,1457,1457,0 20240318,192800,1782025363,1457,1457,1457,1457,0 20240318,192700,1782025363,1457,1457,1457,1457,0 20240318,192600,1782025363,1457,1457,1457,1457,0 20240318,192500,1782025363,1457,1457,1457,1457,0 20240318,192400,1782025363,1457,1457,1457,1457,0 20240318,192300,1782025363,1457,1457,1457,1457,0 20240318,192200,1782025363,1457,1457,1457,1457,0 20240318,192100,1782025363,1457,1457,1457,1457,0 20240318,192000,1782025363,1457,1457,1457,1457,0 20240318,191900,1782025363,1457,1457,1457,1457,0 20240318,191800,1782025363,1457,1457,1457,1457,0 20240318,191700,1782025363,1457,1457,1457,1457,0 20240318,191600,1782025363,1457,1457,1457,1457,0 20240318,191500,1782025363,1457,1457,1457,1457,0 20240318,191400,1782025363,1457,1457,1457,1457,0 20240318,191300,1782025363,1457,1457,1457,1457,0 20240318,191200,1782025363,1457,1457,1457,1457,0 20240318,191100,1782025363,1457,1457,1457,1457,0 20240318,191000,1782025363,1457,1457,1457,1457,0 20240318,190900,1782025363,1457,1457,1457,1457,0 20240318,190800,1782025363,1457,1457,1457,1457,0 20240318,190700,1782025363,1457,1457,1457,1457,0 20240318,190600,1782025363,1457,1457,1457,1457,0 20240318,190500,1782025363,1457,1457,1457,1457,46403 20240318,190400,1782025363,1457,1457,1457,1457,0 20240318,190300,1782025363,1457,1457,1457,1457,0 20240318,190200,1782025363,1457,1457,1457,1457,0 20240318,190100,1782025363,1457,1457,1457,1457,0 20240318,190000,1782025363,1457,1457,1457,1457,0 20240318,185900,1782025363,1457,1457,1457,1457,0 20240318,185800,1782025363,1457,1457,1457,1457,0 20240318,185700,1782025363,1457,1457,1457,1457,0 20240318,185600,1782025363,1457,1457,1457,1457,0 20240318,185500,1782025363,1457,1457,1457,1457,0 20240318,185400,1782025363,1457,1457,1457,1457,0 20240318,185300,1782025363,1457,1457,1457,1457,0 20240318,185200,1782025363,1457,1457,1457,1457,0 20240318,185100,1782025363,1457,1457,1457,1457,0 20240318,185000,1782025363,1457,1457,1457,1457,0 20240318,184900,1782025363,1457,1457,1457,1457,0 20240318,184800,1782025363,1457,1457,1457,1457,0 20240318,184700,1782025363,1457,1457,1457,1457,0 20240318,184600,1782025363,1457,1457,1457,1457,0 20240318,184500,1782025363,1457,1457,1457,1457,0 20240318,184400,1782025363,1457,1457,1457,1457,0 20240318,184300,1782025363,1457,1457,1457,1457,0 20240318,184200,1782025363,1457,1457,1457,1457,0 20240318,184100,1782025363,1457,1457,1457,1457,0 20240318,184000,1782025363,1457,1457,1457,1457,0 20240318,183900,1782025363,1457,1457,1457,1457,0 20240318,183800,1782025363,1457,1457,1457,1457,0 20240318,183700,1782025363,1457,1457,1457,1457,0 20240318,183600,1782025363,1457,1457,1457,1457,0 20240318,183500,1782025363,1457,1457,1457,1457,46403 20240318,183400,1782025363,1457,1457,1457,1457,0 20240318,183300,1782025363,1457,1457,1457,1457,0 20240318,183200,1782025363,1457,1457,1457,1457,0 20240318,183100,1782025363,1457,1457,1457,1457,0 20240318,183000,1782025363,1457,1457,1457,1457,0 20240318,182900,1782025363,1457,1457,1457,1457,0 20240318,182800,1782025363,1457,1457,1457,1457,0 20240318,182700,1782025363,1457,1457,1457,1457,0 20240318,182600,1782025363,1457,1457,1457,1457,0 20240318,182500,1782025363,1457,1457,1457,1457,0 20240318,182400,1782025363,1457,1457,1457,1457,0 20240318,182300,1782025363,1457,1457,1457,1457,0 20240318,182200,1782025363,1457,1457,1457,1457,0 20240318,182100,1782025363,1457,1457,1457,1457,0 20240318,182000,1782025363,1457,1457,1457,1457,0 20240318,181900,1782025363,1457,1457,1457,1457,0 20240318,181800,1782025363,1457,1457,1457,1457,0 20240318,181700,1782025363,1457,1457,1457,1457,0 20240318,181600,1782025363,1457,1457,1457,1457,0 20240318,181500,1782025363,1457,1457,1457,1457,0 20240318,181400,1782025363,1457,1457,1457,1457,0 20240318,181300,1782025363,1457,1457,1457,1457,0 20240318,181200,1782025363,1457,1457,1457,1457,0 20240318,181100,1782025363,1457,1457,1457,1457,0 20240318,181000,1782025363,1457,1457,1457,1457,0 20240318,180900,1782025363,1457,1457,1457,1457,0 20240318,180800,1782025363,1457,1457,1457,1457,0 20240318,180700,1782025363,1457,1457,1457,1457,0 20240318,180600,1782025363,1457,1457,1457,1457,0 20240318,180500,1782025363,1457,1457,1457,1457,46403 20240318,180400,1782025363,1457,1457,1457,1457,0 20240318,180300,1782025363,1457,1457,1457,1457,0 20240318,180200,1782025363,1457,1457,1457,1457,0 20240318,180100,1782025363,1457,1457,1457,1457,0 20240318,180000,1782025363,1457,1457,1457,1457,0 20240318,175900,1782025363,1457,1457,1457,1457,0 20240318,175800,1782025363,1457,1457,1457,1457,0 20240318,175700,1782025363,1457,1457,1457,1457,0 20240318,175600,1782025363,1457,1457,1457,1457,0 20240318,175500,1782025363,1457,1457,1457,1457,0 20240318,175400,1782025363,1457,1457,1457,1457,0 20240318,175300,1782025363,1457,1457,1457,1457,0 20240318,175200,1782025363,1457,1457,1457,1457,0 20240318,175100,1782025363,1457,1457,1457,1457,0 20240318,175000,1782025363,1457,1457,1457,1457,0 20240318,174900,1782025363,1457,1457,1457,1457,0 20240318,174800,1782025363,1457,1457,1457,1457,0 20240318,174700,1782025363,1457,1457,1457,1457,0 20240318,174600,1782025363,1457,1457,1457,1457,0 20240318,174500,1782025363,1457,1457,1457,1457,0 20240318,174400,1782025363,1457,1457,1457,1457,0 20240318,174300,1782025363,1457,1457,1457,1457,0 20240318,174200,1782025363,1457,1457,1457,1457,0 20240318,174100,1782025363,1457,1457,1457,1457,0 20240318,174000,1782025363,1457,1457,1457,1457,0 20240318,173900,1782025363,1457,1457,1457,1457,0 20240318,173800,1782025363,1457,1457,1457,1457,0 20240318,173700,1782025363,1457,1457,1457,1457,0 20240318,173600,1782025363,1457,1457,1457,1457,0 20240318,173500,1782025363,1457,1457,1457,1457,46403 20240318,173400,1782025363,1457,1457,1457,1457,0 20240318,173300,1782025363,1457,1457,1457,1457,0 20240318,173200,1782025363,1457,1457,1457,1457,0 20240318,173100,1782025363,1457,1457,1457,1457,0 20240318,173000,1782025363,1457,1457,1457,1457,0 20240318,172900,1782025363,1457,1457,1457,1457,0 20240318,172800,1782025363,1457,1457,1457,1457,0 20240318,172700,1782025363,1457,1457,1457,1457,0 20240318,172600,1782025363,1457,1457,1457,1457,0 20240318,172500,1782025363,1457,1457,1457,1457,0 20240318,172400,1782025363,1457,1457,1457,1457,0 20240318,172300,1782025363,1457,1457,1457,1457,0 20240318,172200,1782025363,1457,1457,1457,1457,0 20240318,172100,1782025363,1457,1457,1457,1457,0 20240318,172000,1782025363,1457,1457,1457,1457,0 20240318,171900,1782025363,1457,1457,1457,1457,0 20240318,171800,1782025363,1457,1457,1457,1457,0 20240318,171700,1782025363,1457,1457,1457,1457,0 20240318,171600,1782025363,1457,1457,1457,1457,0 20240318,171500,1782025363,1457,1457,1457,1457,0 20240318,171400,1782025363,1457,1457,1457,1457,0 20240318,171300,1782025363,1457,1457,1457,1457,0 20240318,171200,1782025363,1457,1457,1457,1457,0 20240318,171100,1782025363,1457,1457,1457,1457,0 20240318,171000,1782025363,1457,1457,1457,1457,0 20240318,170900,1782025363,1457,1457,1457,1457,0 20240318,170800,1782025363,1457,1457,1457,1457,0 20240318,170700,1782025363,1457,1457,1457,1457,0 20240318,170600,1782025363,1457,1457,1457,1457,0 20240318,170500,1782025363,1457,1457,1457,1457,46403 20240318,170400,1782025363,1457,1457,1457,1457,0 20240318,170300,1782025363,1457,1457,1457,1457,0 20240318,170200,1782025363,1457,1457,1457,1457,0 20240318,170100,1782025363,1457,1457,1457,1457,0 20240318,170000,1782025363,1457,1457,1457,1457,0 20240318,165900,1782025363,1457,1457,1457,1457,0 20240318,165800,1782025363,1457,1457,1457,1457,0 20240318,165700,1782025363,1457,1457,1457,1457,0 20240318,165600,1782025363,1457,1457,1457,1457,0 20240318,165500,1782025363,1457,1457,1457,1457,0 20240318,165400,1782025363,1457,1457,1457,1457,0 20240318,165300,1782025363,1457,1457,1457,1457,0 20240318,165200,1782025363,1457,1457,1457,1457,0 20240318,165100,1782025363,1457,1457,1457,1457,0 20240318,165000,1782025363,1457,1457,1457,1457,0 20240318,164900,1782025363,1457,1457,1457,1457,0 20240318,164800,1782025363,1457,1457,1457,1457,0 20240318,164700,1782025363,1457,1457,1457,1457,0 20240318,164600,1782025363,1457,1457,1457,1457,0 20240318,164500,1782025363,1457,1457,1457,1457,0 20240318,164400,1782025363,1457,1457,1457,1457,0 20240318,164300,1782025363,1457,1457,1457,1457,0 20240318,164200,1782025363,1457,1457,1457,1457,0 20240318,164100,1782025363,1457,1457,1457,1457,0 20240318,164000,1782025363,1457,1457,1457,1457,0 20240318,163900,1782025363,1457,1457,1457,1457,0 20240318,163800,1782025363,1457,1457,1457,1457,0 20240318,163700,1782025363,1457,1457,1457,1457,0 20240318,163600,1782025363,1457,1457,1457,1457,0 20240318,163500,1782025363,1457,1457,1457,1457,46403 20240318,163400,1782025363,1457,1457,1457,1457,0 20240318,163300,1782025363,1457,1457,1457,1457,0 20240318,163200,1782025363,1457,1457,1457,1457,0 20240318,163100,1782025363,1457,1457,1457,1457,0 20240318,163000,1782025363,1457,1457,1457,1457,0 20240318,162900,1782025363,1457,1457,1457,1457,0 20240318,162800,1782025363,1457,1457,1457,1457,0 20240318,162700,1782025363,1457,1457,1457,1457,0 20240318,162600,1782025363,1457,1457,1457,1457,0 20240318,162500,1782025363,1457,1457,1457,1457,0 20240318,162400,1782025363,1457,1457,1457,1457,0 20240318,162300,1782025363,1457,1457,1457,1457,0 20240318,162200,1782025363,1457,1457,1457,1457,0 20240318,162100,1782025363,1457,1457,1457,1457,0 20240318,162000,1782025363,1457,1457,1457,1457,0 20240318,161900,1782025363,1457,1457,1457,1457,0 20240318,161800,1782025363,1457,1457,1457,1457,0 20240318,161700,1782025363,1457,1457,1457,1457,0 20240318,161600,1782025363,1457,1457,1457,1457,0 20240318,161500,1782025363,1457,1457,1457,1457,0 20240318,161400,1782025363,1457,1457,1457,1457,0 20240318,161300,1782025363,1457,1457,1457,1457,0 20240318,161200,1782025363,1457,1457,1457,1457,0 20240318,161100,1782025363,1457,1457,1457,1457,0 20240318,161000,1782025363,1457,1457,1457,1457,0 20240318,160900,1782025363,1457,1457,1457,1457,0 20240318,160800,1782025363,1457,1457,1457,1457,0 20240318,160700,1782025363,1457,1457,1457,1457,0 20240318,160600,1782025363,1457,1457,1457,1457,0 20240318,160500,1782025363,1457,1457,1457,1457,46403 20240318,160400,1782025363,1457,1457,1457,1457,0 20240318,160300,1782025363,1457,1457,1457,1457,0 20240318,160200,1782025363,1457,1457,1457,1457,0 20240318,160100,1782025363,1457,1457,1457,1457,0 20240318,160000,1782025363,1457,1457,1457,1457,0 20240318,155900,1782025363,1457,1457,1457,1457,0 20240318,155800,1782025363,1457,1457,1457,1457,0 20240318,155700,1782025363,1457,1457,1457,1457,0 20240318,155600,1782025363,1457,1457,1457,1457,0 20240318,155500,1782025363,1457,1457,1457,1457,0 20240318,155400,1782025363,1457,1457,1457,1457,0 20240318,155300,1782025363,1457,1457,1457,1457,0 20240318,155200,1782025363,1457,1457,1457,1457,0 20240318,155100,1782025363,1457,1457,1457,1457,0 20240318,155000,1782025363,1457,1457,1457,1457,0 20240318,154900,1782025363,1457,1457,1457,1457,0 20240318,154800,1782025363,1457,1457,1457,1457,0 20240318,154700,1782025363,1457,1457,1457,1457,0 20240318,154600,1782025363,1457,1457,1457,1457,0 20240318,154500,1782025363,1457,1457,1457,1457,0 20240318,154400,1782025363,1457,1457,1457,1457,0 20240318,154300,1782025363,1457,1457,1457,1457,0 20240318,154200,1782025363,1457,1457,1457,1457,0 20240318,154100,1782025363,1457,1457,1457,1457,0 20240318,154000,1782025363,1457,1457,1457,1457,0 20240318,153900,1782025363,1457,1457,1457,1457,0 20240318,153800,1782025363,1457,1457,1457,1457,0 20240318,153700,1782025363,1457,1457,1457,1457,0 20240318,153600,1782025363,1457,1457,1457,1457,0 20240318,153500,1782025363,1457,1457,1457,1457,46403 20240318,153400,1782025363,1457,1457,1457,1457,0 20240318,153300,1782025363,1457,1457,1457,1457,0 20240318,153200,1782025363,1457,1457,1457,1457,0 20240318,153100,1782025363,1457,1457,1457,1457,0 20240318,153000,1782025363,1457,1457,1457,1457,46403 20240318,152900,1714416192,1457,1457,1457,1457,0 20240318,152800,1714416192,1457,1457,1457,1457,0 20240318,152700,1714416192,1457,1457,1457,1457,0 20240318,152600,1714416192,1457,1457,1457,1457,0 20240318,152500,1714416192,1457,1457,1457,1457,0 20240318,152400,1714416192,1457,1457,1457,1457,0 20240318,152300,1714416192,1457,1457,1457,1457,0 20240318,152200,1714416192,1457,1457,1457,1457,0 20240318,152100,1714416192,1457,1457,1457,1457,0 20240318,152000,1714416192,1457,1457,1457,1457,0 20240318,151900,1714416192,1457,1458,1458,1456,5712 20240318,151800,1706097029,1456,1455,1458,1455,9384 20240318,151700,1692432931,1456,1455,1456,1455,1112 20240318,151600,1690814956,1455,1455,1456,1455,2519 20240318,151500,1687149783,1455,1454,1455,1454,4978 20240318,151400,1679908507,1454,1454,1455,1453,3692 20240318,151300,1674540272,1455,1455,1455,1455,704 20240318,151200,1673515952,1456,1454,1456,1454,1122 20240318,151100,1671884360,1454,1456,1456,1454,8421 20240318,151000,1659627258,1456,1456,1456,1454,61 20240318,150900,1659538544,1456,1454,1456,1454,1292 20240318,150800,1657657402,1454,1454,1456,1453,2217 20240318,150700,1654435591,1454,1453,1454,1452,3906 20240318,150600,1648760161,1452,1453,1454,1452,4759 20240318,150500,1641847535,1453,1453,1453,1453,185 20240318,150400,1641578730,1453,1453,1453,1452,781 20240318,150300,1640444430,1453,1454,1455,1453,2802 20240318,150200,1636372076,1453,1453,1453,1453,735 20240318,150100,1635304121,1453,1455,1455,1453,753 20240318,150000,1634208618,1454,1455,1455,1454,208 20240318,145900,1633905994,1456,1456,1456,1456,108 20240318,145800,1633748746,1456,1454,1456,1453,17356 20240318,145700,1608525619,1454,1456,1456,1454,1927 20240318,145600,1605721281,1454,1455,1456,1454,545 20240318,145500,1604928045,1456,1456,1456,1454,1022 20240318,145400,1603441000,1456,1456,1456,1454,419 20240318,145300,1602830992,1456,1454,1456,1454,900 20240318,145200,1601520698,1456,1456,1456,1456,1075 20240318,145100,1599955498,1454,1454,1454,1453,757 20240318,145000,1598855121,1453,1454,1454,1453,2192 20240318,144900,1595669115,1454,1453,1454,1453,1086 20240318,144800,1594090471,1454,1455,1455,1450,6003 20240318,144700,1585370335,1454,1456,1456,1454,546 20240318,144600,1584576222,1456,1456,1456,1456,268 20240318,144500,1584186014,1454,1456,1456,1454,315 20240318,144400,1583727384,1455,1455,1455,1455,313 20240318,144300,1583271969,1456,1456,1456,1456,22 20240318,144200,1583239937,1456,1456,1456,1455,503 20240318,144100,1582507869,1456,1455,1456,1455,408 20240318,144000,1581914214,1456,1456,1456,1456,0 20240318,143900,1581914214,1456,1451,1456,1451,1378 20240318,143800,1579914726,1456,1456,1456,1456,9 20240318,143700,1579901622,1456,1456,1456,1450,2018 20240318,143600,1576974538,1456,1455,1456,1455,597 20240318,143500,1576105441,1451,1451,1455,1451,26045 20240318,143400,1538212491,1450,1450,1450,1450,0 20240318,143300,1538212491,1450,1451,1454,1450,1085 20240318,143200,1536639013,1451,1451,1451,1449,17342 20240318,143100,1511493124,1454,1453,1454,1453,6001 20240318,143000,1502773670,1453,1452,1453,1450,18219 20240318,142900,1476349339,1453,1453,1453,1452,4315 20240318,142800,1470083908,1453,1453,1453,1453,302 20240318,142700,1469645102,1454,1454,1454,1454,1 20240318,142600,1469643648,1454,1453,1454,1453,22 20240318,142500,1469611679,1454,1454,1454,1454,5000 20240318,142400,1462341679,1455,1454,1455,1454,575 20240318,142300,1461505628,1453,1455,1455,1453,3468 20240318,142200,1456466118,1454,1455,1455,1453,2016 20240318,142100,1453536842,1454,1455,1455,1454,1720 20240318,142000,1451034262,1455,1452,1455,1451,1604 20240318,141900,1448704281,1453,1454,1454,1453,86 20240318,141800,1448579321,1454,1454,1454,1454,100 20240318,141700,1448433921,1454,1454,1454,1454,0 20240318,141600,1448433921,1454,1455,1455,1454,401 20240318,141500,1447850866,1454,1454,1455,1454,60 20240318,141400,1447763625,1454,1454,1454,1452,12 20240318,141300,1447746179,1452,1452,1454,1452,227 20240318,141200,1447416535,1452,1454,1454,1452,537 20240318,141100,1446636603,1452,1452,1452,1451,229 20240318,141000,1446304117,1451,1452,1452,1451,348 20240318,140900,1445799166,1452,1451,1452,1451,280 20240318,140800,1445392696,1452,1452,1452,1452,1008 20240318,140700,1443929080,1452,1454,1455,1452,4115 20240318,140600,1437950842,1454,1454,1455,1454,1065 20240318,140500,1436402331,1454,1454,1454,1454,10 20240318,140400,1436387791,1454,1454,1454,1454,0 20240318,140300,1436387791,1454,1454,1454,1454,9 20240318,140200,1436374705,1455,1455,1455,1455,3 20240318,140100,1436370340,1455,1455,1455,1455,1 20240318,140000,1436368885,1455,1453,1455,1452,2276 20240318,135900,1433062812,1454,1455,1455,1454,708 20240318,135800,1432033188,1456,1455,1456,1455,135 20240318,135700,1431836762,1456,1456,1456,1456,2 20240318,135600,1431833850,1454,1453,1454,1453,5032 20240318,135500,1424517354,1454,1453,1454,1453,1107 20240318,135400,1422907867,1454,1454,1456,1454,2001 20240318,135300,1419995664,1455,1454,1455,1454,449 20240318,135200,1419342812,1454,1456,1457,1454,1393 20240318,135100,1417315342,1456,1456,1456,1456,121 20240318,135000,1417139166,1458,1456,1458,1456,3120 20240318,134900,1412593442,1458,1456,1458,1456,103 20240318,134800,1412443468,1456,1456,1456,1456,108 20240318,134700,1412286220,1458,1457,1458,1456,2569 20240318,134600,1408543198,1457,1458,1458,1457,318 20240318,134500,1408079870,1458,1457,1458,1457,109 20240318,134400,1407921054,1457,1457,1457,1457,8484 20240318,134300,1395559866,1457,1457,1457,1457,2104 20240318,134200,1392494338,1456,1455,1456,1455,2698 20240318,134100,1388567090,1456,1455,1456,1455,2 20240318,134000,1388564179,1456,1455,1456,1455,158 20240318,133900,1388334287,1456,1455,1456,1455,35 20240318,133800,1388283352,1455,1455,1456,1455,637 20240318,133700,1387355910,1455,1455,1455,1455,47 20240318,133600,1387287525,1455,1455,1455,1455,44 20240318,133500,1387223505,1456,1456,1456,1455,1185 20240318,133400,1385498191,1456,1455,1456,1455,26 20240318,133300,1385460336,1456,1455,1456,1455,107 20240318,133200,1385304599,1455,1455,1455,1455,78 20240318,133100,1385191109,1456,1455,1456,1455,77 20240318,133000,1385079073,1455,1454,1455,1454,1552 20240318,132900,1382821355,1454,1453,1454,1452,546 20240318,132800,1382028026,1453,1453,1453,1453,206 20240318,132700,1381728708,1453,1454,1454,1453,236 20240318,132600,1381385695,1454,1453,1454,1453,1316 20240318,132500,1379473233,1453,1453,1453,1453,2 20240318,132400,1379470327,1452,1452,1452,1452,103 20240318,132300,1379320771,1452,1454,1454,1452,1269 20240318,132200,1377477611,1454,1454,1454,1453,2527 20240318,132100,1373804353,1454,1455,1455,1454,8442 20240318,132000,1361529680,1459,1455,1459,1455,217 20240318,131900,1361213293,1455,1456,1456,1455,5280 20240318,131800,1353530394,1456,1459,1459,1456,304 20240318,131700,1353086862,1459,1459,1459,1459,6 20240318,131600,1353078108,1456,1459,1459,1456,1005 20240318,131500,1351614813,1459,1458,1459,1458,1547 20240318,131400,1349359179,1458,1458,1458,1458,63 20240318,131300,1349267325,1458,1458,1459,1458,3469 20240318,131200,1344207936,1457,1455,1457,1455,12356 20240318,131100,1326218601,1455,1455,1455,1455,633 20240318,131000,1325297586,1454,1454,1455,1454,6867 20240318,130900,1315312967,1454,1454,1454,1454,201 20240318,130800,1315020713,1451,1451,1451,1451,987 20240318,130700,1313588576,1451,1451,1451,1451,5 20240318,130600,1313581321,1451,1453,1453,1451,1126 20240318,130500,1311947473,1453,1452,1453,1452,1375 20240318,130400,1309950972,1452,1452,1452,1452,2110 20240318,130300,1306887252,1454,1451,1454,1451,101 20240318,130200,1306740698,1453,1453,1453,1451,603 20240318,130100,1305864541,1455,1453,1455,1453,10 20240318,130000,1305850009,1454,1455,1457,1454,1960 20240318,125900,1303000165,1457,1455,1457,1454,1551 20240318,125800,1300744973,1455,1455,1455,1455,491 20240318,125700,1300030568,1455,1455,1455,1455,1497 20240318,125600,1297852433,1457,1457,1457,1457,0 20240318,125500,1297852433,1457,1457,1458,1457,3796 20240318,125400,1292320656,1458,1458,1458,1458,557 20240318,125300,1291508550,1458,1457,1458,1457,163 20240318,125200,1291271057,1457,1457,1458,1456,4096 20240318,125100,1285303250,1456,1452,1456,1452,20699 20240318,125000,1255219493,1452,1451,1452,1451,4827 20240318,124900,1248212069,1451,1452,1452,1451,887 20240318,124800,1246924849,1452,1452,1452,1451,203 20240318,124700,1246630094,1452,1452,1452,1451,1143 20240318,124600,1244971459,1451,1452,1452,1451,249 20240318,124500,1244610011,1451,1452,1452,1451,1342 20240318,124400,1242661462,1453,1450,1453,1450,2 20240318,124300,1242658559,1453,1453,1453,1453,20 20240318,124200,1242629499,1453,1453,1453,1453,20 20240318,124100,1242600439,1453,1453,1453,1453,0 20240318,124000,1242600439,1453,1453,1453,1453,1 20240318,123900,1242598986,1448,1450,1453,1448,7818 20240318,123800,1231270543,1453,1454,1454,1453,3 20240318,123700,1231266183,1453,1449,1453,1449,6596 20240318,123600,1221708543,1447,1448,1448,1447,4371 20240318,123500,1215382696,1447,1451,1452,1447,13363 20240318,123400,1196025545,1452,1450,1452,1450,1273 20240318,123300,1194177301,1450,1452,1452,1450,1064 20240318,123200,1192634497,1449,1450,1450,1449,114 20240318,123100,1192469215,1450,1448,1450,1448,61 20240318,123000,1192380855,1452,1451,1452,1451,2 20240318,122900,1192377952,1448,1449,1449,1448,4084 20240318,122800,1186462964,1449,1449,1450,1449,198 20240318,122700,1186176061,1449,1449,1449,1449,2149 20240318,122600,1183062160,1452,1450,1452,1450,702 20240318,122500,1182044146,1449,1449,1449,1449,182 20240318,122400,1181780428,1450,1450,1450,1450,10 20240318,122300,1181765928,1451,1451,1451,1449,634 20240318,122200,1180846394,1451,1449,1451,1449,3834 20240318,122100,1175290740,1450,1452,1452,1450,500 20240318,122000,1174565620,1452,1450,1452,1450,401 20240318,121900,1173984168,1450,1450,1452,1450,84 20240318,121800,1173862344,1450,1452,1452,1450,2552 20240318,121700,1170161824,1452,1452,1452,1450,6725 20240318,121600,1160403354,1452,1451,1452,1451,238 20240318,121500,1160057916,1452,1452,1453,1451,1580 20240318,121400,1157763808,1454,1453,1454,1452,2140 20240318,121300,1154654450,1453,1453,1453,1453,29 20240318,121200,1154612313,1454,1453,1454,1453,481 20240318,121100,1153913227,1453,1454,1454,1453,273 20240318,121000,1153516547,1453,1454,1454,1453,4371 20240318,120900,1147161270,1453,1453,1453,1453,501 20240318,120800,1146433317,1455,1455,1455,1455,982 20240318,120700,1145004507,1455,1454,1455,1454,30 20240318,120600,1144960886,1454,1453,1455,1453,19 20240318,120500,1144933263,1453,1454,1454,1453,1417 20240318,120400,1142873872,1453,1453,1453,1453,3 20240318,120300,1142869513,1453,1454,1454,1453,46 20240318,120200,1142802661,1454,1454,1454,1454,1000 20240318,120100,1141348661,1455,1451,1455,1451,7 20240318,120000,1141338484,1450,1450,1450,1450,5 20240318,115900,1141331234,1450,1453,1453,1450,10505 20240318,115800,1126086115,1453,1454,1455,1453,574 20240318,115700,1125251503,1453,1454,1454,1453,478 20240318,115600,1124556814,1454,1454,1454,1454,551 20240318,115500,1123755660,1454,1453,1454,1453,1752 20240318,115400,1121209683,1453,1452,1453,1452,1166 20240318,115300,1119515646,1452,1452,1452,1452,210 20240318,115200,1119210726,1452,1452,1452,1451,72 20240318,115100,1119106251,1453,1451,1453,1451,199 20240318,115000,1118817152,1451,1451,1451,1451,14 20240318,114900,1118796838,1450,1451,1451,1450,6235 20240318,114800,1109754208,1451,1451,1451,1450,7570 20240318,114700,1098776013,1451,1453,1453,1451,1533 20240318,114600,1096550787,1453,1454,1454,1453,1207 20240318,114500,1094797011,1454,1454,1454,1454,20 20240318,114400,1094767931,1454,1453,1454,1453,3326 20240318,114300,1089935233,1453,1454,1454,1453,4966 20240318,114200,1082719294,1454,1454,1454,1454,814 20240318,114100,1081535738,1454,1457,1457,1454,6634 20240318,114000,1071883084,1457,1457,1457,1456,2508 20240318,113900,1068231428,1457,1457,1457,1456,921 20240318,113800,1066889945,1457,1457,1457,1457,8 20240318,113700,1066878289,1457,1457,1457,1457,5 20240318,113600,1066871004,1455,1455,1457,1455,116 20240318,113500,1066702222,1456,1457,1457,1456,14073 20240318,113400,1046201417,1458,1457,1458,1457,639 20240318,113300,1045270111,1458,1458,1459,1458,757 20240318,113200,1044166395,1458,1459,1459,1458,5992 20240318,113100,1035429967,1458,1459,1459,1458,1552 20240318,113000,1033165909,1459,1459,1459,1459,70 20240318,112900,1033063779,1459,1459,1459,1459,4400 20240318,112800,1026644179,1460,1459,1460,1459,13300 20240318,112700,1007238326,1459,1459,1459,1459,0 20240318,112600,1007238326,1459,1459,1460,1459,636 20240318,112500,1006310367,1460,1460,1460,1459,1201 20240318,112400,1004557600,1460,1459,1460,1459,6605 20240318,112300,994920902,1459,1460,1460,1459,1219 20240318,112200,993141393,1460,1460,1460,1460,13 20240318,112100,993122413,1460,1459,1460,1459,590 20240318,112000,992261602,1458,1459,1459,1458,3651 20240318,111900,986937405,1460,1460,1460,1460,1632 20240318,111800,984554685,1460,1461,1461,1460,3544 20240318,111700,979377901,1461,1461,1462,1461,344 20240318,111600,978875316,1461,1462,1462,1461,1891 20240318,111500,976112314,1462,1463,1463,1462,13 20240318,111400,976093302,1462,1462,1463,1462,778 20240318,111300,974955743,1463,1463,1463,1462,163 20240318,111200,974717397,1462,1463,1463,1462,2363 20240318,111100,971261345,1464,1464,1465,1463,3155 20240318,111000,966641805,1465,1466,1466,1465,5901 20240318,110900,957993476,1467,1468,1468,1467,10902 20240318,110800,942000207,1467,1467,1468,1467,23652 20240318,110700,907300798,1467,1465,1467,1465,3493 20240318,110600,902180060,1465,1465,1465,1465,3366 20240318,110500,897248870,1463,1463,1465,1463,2610 20240318,110400,893430420,1464,1464,1465,1464,3968 20240318,110300,887620425,1464,1463,1464,1463,901 20240318,110200,886302077,1463,1461,1463,1459,18785 20240318,110100,858843385,1459,1460,1460,1459,3563 20240318,110000,853642550,1461,1461,1462,1460,2639 20240318,105900,849787861,1461,1462,1462,1461,3250 20240318,105800,845038343,1462,1462,1462,1461,3732 20240318,105700,839582364,1461,1461,1461,1461,1907 20240318,105600,836796237,1462,1460,1462,1460,2846 20240318,105500,832638185,1460,1459,1460,1459,8931 20240318,105400,819599572,1459,1458,1459,1458,4824 20240318,105300,812565177,1456,1456,1457,1455,8300 20240318,105200,800479032,1456,1455,1456,1455,1406 20240318,105100,798432901,1455,1456,1456,1455,1291 20240318,105000,796554494,1455,1453,1456,1453,5079 20240318,104900,789168561,1453,1452,1453,1451,6707 20240318,104800,779432706,1452,1452,1452,1452,152 20240318,104700,779212002,1452,1451,1452,1451,158 20240318,104600,778982743,1453,1452,1453,1452,1069 20240318,104500,777430086,1453,1453,1453,1453,3 20240318,104400,777425727,1453,1451,1453,1451,10 20240318,104300,777411213,1451,1453,1453,1451,2190 20240318,104200,774233301,1453,1453,1453,1453,4000 20240318,104100,768421301,1453,1453,1453,1451,667 20240318,104000,767453165,1452,1452,1453,1452,101 20240318,103900,767306512,1452,1455,1455,1451,14274 20240318,103800,746580748,1453,1452,1454,1452,95 20240318,103700,746442767,1451,1453,1453,1451,1676 20240318,103600,744010331,1453,1453,1453,1453,1761 20240318,103500,741451598,1454,1455,1455,1454,5421 20240318,103400,733568429,1455,1456,1456,1455,3435 20240318,103300,728569014,1456,1457,1457,1456,2298 20240318,103200,725222612,1457,1456,1457,1456,1231 20240318,103100,723429800,1456,1458,1458,1456,3185 20240318,103000,718791236,1458,1456,1459,1456,2217 20240318,102900,715560321,1456,1457,1457,1455,2304 20240318,102800,712203741,1457,1460,1460,1457,1389 20240318,102700,710177066,1461,1460,1461,1459,1521 20240318,102600,707956306,1460,1460,1460,1460,1191 20240318,102500,706217446,1460,1460,1460,1460,2193 20240318,102400,703015666,1460,1460,1460,1460,1635 20240318,102300,700628566,1461,1460,1461,1459,2194 20240318,102200,697425626,1459,1459,1459,1457,2188 20240318,102100,694234504,1459,1460,1460,1459,8826 20240318,102000,681356175,1459,1458,1459,1457,1032 20240318,101900,679850690,1458,1457,1458,1457,2106 20240318,101800,676780872,1453,1453,1457,1453,3429 20240318,101700,671792086,1453,1456,1459,1453,8997 20240318,101600,658693655,1456,1453,1456,1452,4296 20240318,101500,652446053,1452,1454,1454,1452,5152 20240318,101400,644959234,1454,1452,1455,1452,6996 20240318,101300,634785333,1453,1450,1453,1450,2974 20240318,101200,630466379,1452,1449,1452,1449,3013 20240318,101100,626094025,1449,1449,1449,1447,2320 20240318,101000,622734737,1447,1448,1448,1447,1789 20240318,100900,620144934,1447,1447,1448,1447,2371 20240318,100800,616712095,1447,1447,1447,1446,2185 20240318,100700,613550625,1447,1446,1447,1446,233 20240318,100600,613213619,1447,1447,1447,1446,914 20240318,100500,611891066,1448,1446,1448,1446,960 20240318,100400,610502070,1445,1445,1445,1443,516 20240318,100300,609756518,1445,1445,1446,1443,17082 20240318,100200,585073187,1445,1445,1445,1445,100 20240318,100100,584928687,1445,1444,1445,1444,5324 20240318,100000,577240573,1444,1443,1445,1443,5602 20240318,095900,569156804,1443,1443,1444,1442,10811 20240318,095800,553565458,1444,1444,1444,1442,2699 20240318,095700,549670586,1443,1444,1445,1443,15198 20240318,095600,527733217,1444,1445,1445,1444,3296 20240318,095500,522973771,1445,1448,1449,1445,6044 20240318,095400,514238987,1446,1449,1449,1446,96 20240318,095300,514099944,1449,1449,1449,1449,203 20240318,095200,513805797,1449,1450,1450,1449,116 20240318,095100,513637692,1450,1449,1450,1445,3681 20240318,095000,508304921,1449,1446,1449,1445,2225 20240318,094900,505087545,1446,1448,1448,1445,6244 20240318,094800,496058677,1445,1448,1448,1445,104 20240318,094700,495908288,1447,1449,1449,1447,48 20240318,094600,495838803,1449,1444,1449,1444,10766 20240318,094500,480287700,1449,1447,1449,1444,5020 20240318,094400,473029908,1446,1446,1447,1446,770 20240318,094300,471916484,1445,1445,1445,1445,2714 20240318,094200,467994754,1445,1445,1446,1445,1093 20240318,094100,466414969,1445,1444,1445,1443,104 20240318,094000,466264755,1444,1443,1445,1440,8123 20240318,093900,454548000,1443,1443,1443,1439,4435 20240318,093800,448160565,1443,1438,1443,1438,346 20240318,093700,447662977,1437,1437,1446,1436,9601 20240318,093600,433870475,1436,1441,1447,1436,5546 20240318,093500,425892734,1441,1439,1441,1434,31944 20240318,093400,379996173,1438,1442,1442,1438,10483 20240318,093300,364916119,1442,1443,1444,1438,25124 20240318,093200,328722270,1442,1446,1446,1442,2897 20240318,093100,324541146,1447,1447,1447,1443,44938 20240318,093000,259593667,1449,1449,1449,1447,738 20240318,092900,258524999,1449,1449,1449,1449,17 20240318,092800,258500366,1449,1450,1451,1447,8094 20240318,092700,246779499,1451,1450,1452,1450,4040 20240318,092600,240921419,1450,1450,1450,1448,3589 20240318,092500,235717555,1450,1452,1452,1450,137 20240318,092400,235518893,1452,1452,1452,1452,511 20240318,092300,234776921,1448,1453,1453,1448,301 20240318,092200,234340208,1446,1450,1455,1446,7234 20240318,092100,223879452,1447,1450,1450,1447,3174 20240318,092000,219286457,1450,1449,1450,1448,11775 20240318,091900,202229300,1450,1450,1450,1448,1311 20240318,091800,200329877,1450,1455,1455,1450,1479 20240318,091700,198178060,1455,1454,1455,1454,253 20240318,091600,197810195,1455,1451,1455,1448,2063 20240318,091500,194809963,1454,1447,1454,1446,4542 20240318,091400,188236154,1447,1454,1454,1447,1985 20240318,091300,185357540,1449,1449,1451,1449,4015 20240318,091200,179538936,1449,1454,1454,1449,1734 20240318,091100,177020409,1454,1453,1454,1453,1489 20240318,091000,174855554,1450,1454,1455,1446,6889 20240318,090900,164885963,1454,1447,1454,1447,1677 20240318,090800,162448336,1455,1454,1456,1446,3856 20240318,090700,156841113,1455,1446,1456,1445,3718 20240318,090600,151464759,1445,1446,1449,1445,23258 20240318,090500,117840127,1449,1450,1456,1447,25210 20240318,090400,81322362,1451,1450,1456,1449,22628 20240318,090300,48514775,1451,1456,1456,1451,13481 20240318,090200,28941978,1456,1456,1456,1455,6536 20240318,090100,19426517,1469,1460,1470,1456,8505 20240318,090000,7023399,1460,1455,1460,1455,4816