stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,190100,224725957,327,327,327,327,11728
20240307,190000,224725957,327,327,327,327,0
20240307,185900,224725957,327,327,327,327,0
20240307,185800,224725957,327,327,327,327,0
20240307,185700,224725957,327,327,327,327,0
20240307,185600,224725957,327,327,327,327,0
20240307,185500,224725957,327,327,327,327,0
20240307,185400,224725957,327,327,327,327,0
20240307,185300,224725957,327,327,327,327,0
20240307,185200,224725957,327,327,327,327,0
20240307,185100,224725957,327,327,327,327,0
20240307,185000,224725957,327,327,327,327,0
20240307,184900,224725957,327,327,327,327,0
20240307,184800,224725957,327,327,327,327,0
20240307,184700,224725957,327,327,327,327,0
20240307,184600,224725957,327,327,327,327,0
20240307,184500,224725957,327,327,327,327,0
20240307,184400,224725957,327,327,327,327,0
20240307,184300,224725957,327,327,327,327,0
20240307,184200,224725957,327,327,327,327,0
20240307,184100,224725957,327,327,327,327,0
20240307,184000,224725957,327,327,327,327,0
20240307,183900,224725957,327,327,327,327,0
20240307,183800,224725957,327,327,327,327,0
20240307,183700,224725957,327,327,327,327,0
20240307,183600,224725957,327,327,327,327,0
20240307,183500,224725957,327,327,327,327,0
20240307,183400,224725957,327,327,327,327,0
20240307,183300,224725957,327,327,327,327,0
20240307,183200,224725957,327,327,327,327,0
20240307,183100,224725957,327,327,327,327,11728
20240307,183000,224725957,327,327,327,327,0
20240307,182900,224725957,327,327,327,327,0
20240307,182800,224725957,327,327,327,327,0
20240307,182700,224725957,327,327,327,327,0
20240307,182600,224725957,327,327,327,327,0
20240307,182500,224725957,327,327,327,327,0
20240307,182400,224725957,327,327,327,327,0
20240307,182300,224725957,327,327,327,327,0
20240307,182200,224725957,327,327,327,327,0
20240307,182100,224725957,327,327,327,327,0
20240307,182000,224725957,327,327,327,327,0
20240307,181900,224725957,327,327,327,327,0
20240307,181800,224725957,327,327,327,327,0
20240307,181700,224725957,327,327,327,327,0
20240307,181600,224725957,327,327,327,327,0
20240307,181500,224725957,327,327,327,327,0
20240307,181400,224725957,327,327,327,327,0
20240307,181300,224725957,327,327,327,327,0
20240307,181200,224725957,327,327,327,327,0
20240307,181100,224725957,327,327,327,327,0
20240307,181000,224725957,327,327,327,327,0
20240307,180900,224725957,327,327,327,327,0
20240307,180800,224725957,327,327,327,327,0
20240307,180700,224725957,327,327,327,327,0
20240307,180600,224725957,327,327,327,327,0
20240307,180500,224725957,327,327,327,327,0
20240307,180400,224725957,327,327,327,327,0
20240307,180300,224725957,327,327,327,327,0
20240307,180200,224725957,327,327,327,327,0
20240307,180100,224725957,327,327,327,327,11728
20240307,180000,224725957,327,327,327,327,0
20240307,175900,224725957,327,327,327,327,0
20240307,175800,224725957,327,327,327,327,0
20240307,175700,224725957,327,327,327,327,0
20240307,175600,224725957,327,327,327,327,0
20240307,175500,224725957,327,327,327,327,0
20240307,175400,224725957,327,327,327,327,0
20240307,175300,224725957,327,327,327,327,0
20240307,175200,224725957,327,327,327,327,0
20240307,175100,224725957,327,327,327,327,0
20240307,175000,224725957,327,327,327,327,0
20240307,174900,224725957,327,327,327,327,0
20240307,174800,224725957,327,327,327,327,0
20240307,174700,224725957,327,327,327,327,0
20240307,174600,224725957,327,327,327,327,0
20240307,174500,224725957,327,327,327,327,0
20240307,174400,224725957,327,327,327,327,0
20240307,174300,224725957,327,327,327,327,0
20240307,174200,224725957,327,327,327,327,0
20240307,174100,224725957,327,327,327,327,0
20240307,174000,224725957,327,327,327,327,0
20240307,173900,224725957,327,327,327,327,0
20240307,173800,224725957,327,327,327,327,0
20240307,173700,224725957,327,327,327,327,0
20240307,173600,224725957,327,327,327,327,0
20240307,173500,224725957,327,327,327,327,0
20240307,173400,224725957,327,327,327,327,0
20240307,173300,224725957,327,327,327,327,0
20240307,173200,224725957,327,327,327,327,0
20240307,173100,224725957,327,327,327,327,11728
20240307,173000,224725957,327,327,327,327,0
20240307,172900,224725957,327,327,327,327,0
20240307,172800,224725957,327,327,327,327,0
20240307,172700,224725957,327,327,327,327,0
20240307,172600,224725957,327,327,327,327,0
20240307,172500,224725957,327,327,327,327,0
20240307,172400,224725957,327,327,327,327,0
20240307,172300,224725957,327,327,327,327,0
20240307,172200,224725957,327,327,327,327,0
20240307,172100,224725957,327,327,327,327,0
20240307,172000,224725957,327,327,327,327,0
20240307,171900,224725957,327,327,327,327,0
20240307,171800,224725957,327,327,327,327,0
20240307,171700,224725957,327,327,327,327,0
20240307,171600,224725957,327,327,327,327,0
20240307,171500,224725957,327,327,327,327,0
20240307,171400,224725957,327,327,327,327,0
20240307,171300,224725957,327,327,327,327,0
20240307,171200,224725957,327,327,327,327,0
20240307,171100,224725957,327,327,327,327,0
20240307,171000,224725957,327,327,327,327,0
20240307,170900,224725957,327,327,327,327,0
20240307,170800,224725957,327,327,327,327,0
20240307,170700,224725957,327,327,327,327,0
20240307,170600,224725957,327,327,327,327,0
20240307,170500,224725957,327,327,327,327,0
20240307,170400,224725957,327,327,327,327,0
20240307,170300,224725957,327,327,327,327,0
20240307,170200,224725957,327,327,327,327,0
20240307,170100,224725957,327,327,327,327,11728
20240307,170000,224725957,327,327,327,327,0
20240307,165900,224725957,327,327,327,327,0
20240307,165800,224725957,327,327,327,327,0
20240307,165700,224725957,327,327,327,327,0
20240307,165600,224725957,327,327,327,327,0
20240307,165500,224725957,327,327,327,327,0
20240307,165400,224725957,327,327,327,327,0
20240307,165300,224725957,327,327,327,327,0
20240307,165200,224725957,327,327,327,327,0
20240307,165100,224725957,327,327,327,327,0
20240307,165000,224725957,327,327,327,327,0
20240307,164900,224725957,327,327,327,327,0
20240307,164800,224725957,327,327,327,327,0
20240307,164700,224725957,327,327,327,327,0
20240307,164600,224725957,327,327,327,327,0
20240307,164500,224725957,327,327,327,327,0
20240307,164400,224725957,327,327,327,327,0
20240307,164300,224725957,327,327,327,327,0
20240307,164200,224725957,327,327,327,327,0
20240307,164100,224725957,327,327,327,327,0
20240307,164000,224725957,327,327,327,327,0
20240307,163900,224725957,327,327,327,327,0
20240307,163800,224725957,327,327,327,327,0
20240307,163700,224725957,327,327,327,327,0
20240307,163600,224725957,327,327,327,327,0
20240307,163500,224725957,327,327,327,327,0
20240307,163400,224725957,327,327,327,327,0
20240307,163300,224725957,327,327,327,327,0
20240307,163200,224725957,327,327,327,327,0
20240307,163100,224725957,327,327,327,327,11728
20240307,163000,224725957,327,327,327,327,0
20240307,162900,224725957,327,327,327,327,0
20240307,162800,224725957,327,327,327,327,0
20240307,162700,224725957,327,327,327,327,0
20240307,162600,224725957,327,327,327,327,0
20240307,162500,224725957,327,327,327,327,0
20240307,162400,224725957,327,327,327,327,0
20240307,162300,224725957,327,327,327,327,0
20240307,162200,224725957,327,327,327,327,0
20240307,162100,224725957,327,327,327,327,0
20240307,162000,224725957,327,327,327,327,0
20240307,161900,224725957,327,327,327,327,0
20240307,161800,224725957,327,327,327,327,0
20240307,161700,224725957,327,327,327,327,0
20240307,161600,224725957,327,327,327,327,0
20240307,161500,224725957,327,327,327,327,0
20240307,161400,224725957,327,327,327,327,0
20240307,161300,224725957,327,327,327,327,0
20240307,161200,224725957,327,327,327,327,0
20240307,161100,224725957,327,327,327,327,0
20240307,161000,224725957,327,327,327,327,0
20240307,160900,224725957,327,327,327,327,0
20240307,160800,224725957,327,327,327,327,0
20240307,160700,224725957,327,327,327,327,0
20240307,160600,224725957,327,327,327,327,0
20240307,160500,224725957,327,327,327,327,0
20240307,160400,224725957,327,327,327,327,0
20240307,160300,224725957,327,327,327,327,0
20240307,160200,224725957,327,327,327,327,0
20240307,160100,224725957,327,327,327,327,11728
20240307,160000,224725957,327,327,327,327,0
20240307,155900,224725957,327,327,327,327,0
20240307,155800,224725957,327,327,327,327,0
20240307,155700,224725957,327,327,327,327,0
20240307,155600,224725957,327,327,327,327,0
20240307,155500,224725957,327,327,327,327,0
20240307,155400,224725957,327,327,327,327,0
20240307,155300,224725957,327,327,327,327,0
20240307,155200,224725957,327,327,327,327,0
20240307,155100,224725957,327,327,327,327,0
20240307,155000,224725957,327,327,327,327,0
20240307,154900,224725957,327,327,327,327,0
20240307,154800,224725957,327,327,327,327,0
20240307,154700,224725957,327,327,327,327,0
20240307,154600,224725957,327,327,327,327,0
20240307,154500,224725957,327,327,327,327,0
20240307,154400,224725957,327,327,327,327,0
20240307,154300,224725957,327,327,327,327,0
20240307,154200,224725957,327,327,327,327,0
20240307,154100,224725957,327,327,327,327,0
20240307,154000,224725957,327,327,327,327,0
20240307,153900,224725957,327,327,327,327,0
20240307,153800,224725957,327,327,327,327,0
20240307,153700,224725957,327,327,327,327,0
20240307,153600,224725957,327,327,327,327,0
20240307,153500,224725957,327,327,327,327,0
20240307,153400,224725957,327,327,327,327,0
20240307,153300,224725957,327,327,327,327,0
20240307,153200,224725957,327,327,327,327,0
20240307,153100,224725957,327,327,327,327,11728
20240307,153000,224725957,327,327,327,327,11728
20240307,152900,220890901,326,326,326,326,0
20240307,152800,220890901,326,326,326,326,0
20240307,152700,220890901,326,326,326,326,0
20240307,152600,220890901,326,326,326,326,0
20240307,152500,220890901,326,326,326,326,0
20240307,152400,220890901,326,326,326,326,0
20240307,152300,220890901,326,326,326,326,0
20240307,152200,220890901,326,326,326,326,0
20240307,152100,220890901,326,326,326,326,0
20240307,152000,220890901,326,326,326,326,0
20240307,151900,220890901,326,326,326,326,658
20240307,151800,220676393,326,325,326,325,8803
20240307,151700,217814775,325,326,326,325,351
20240307,151600,217700695,326,326,326,326,42
20240307,151500,217687003,325,325,325,325,2
20240307,151400,217686353,326,325,326,325,6006
20240307,151300,215734397,325,325,325,325,1
20240307,151200,215734072,326,326,326,326,20
20240307,151100,215727552,326,325,326,325,2
20240307,151000,215726901,326,326,326,326,1
20240307,150900,215726575,325,325,325,325,1
20240307,150800,215726250,326,326,326,326,2
20240307,150700,215725598,326,326,327,326,524
20240307,150600,215554772,326,326,326,326,531
20240307,150500,215381666,327,326,327,326,13
20240307,150400,215377422,327,326,327,326,185
20240307,150300,215317108,326,326,326,326,4
20240307,150200,215315804,326,326,326,326,5004
20240307,150100,213684500,326,326,326,326,3
20240307,150000,213683522,325,325,325,325,0
20240307,145900,213683522,325,326,326,325,10
20240307,145800,213680263,327,326,327,326,23
20240307,145700,213672747,325,325,325,325,1
20240307,145600,213672422,327,326,327,326,4
20240307,145500,213671117,326,326,326,326,1600
20240307,145400,213149517,325,325,325,325,1275
20240307,145300,212735142,326,326,326,326,0
20240307,145200,212735142,326,326,326,326,0
20240307,145100,212735142,326,326,326,326,17
20240307,145000,212729600,326,326,326,326,60
20240307,144900,212710040,326,326,326,326,11
20240307,144800,212706454,326,326,326,326,7
20240307,144700,212704172,326,326,326,326,20
20240307,144600,212697652,327,327,327,326,2631
20240307,144500,211839943,326,326,326,326,10385
20240307,144400,208454433,326,326,326,326,1800
20240307,144300,207867633,326,326,326,326,1
20240307,144200,207867307,326,326,326,326,2
20240307,144100,207866655,326,326,326,326,1
20240307,144000,207866329,326,326,326,326,7
20240307,143900,207864047,326,326,326,326,3
20240307,143800,207863069,326,326,326,326,9
20240307,143700,207860135,325,325,325,325,1055
20240307,143600,207517260,326,326,326,324,15542
20240307,143500,202456105,326,326,326,326,0
20240307,143400,202456105,326,326,326,326,69
20240307,143300,202433611,326,326,326,326,1535
20240307,143200,201933201,326,326,326,326,4
20240307,143100,201931897,326,326,326,326,5
20240307,143000,201930267,326,326,326,326,19
20240307,142900,201924073,326,326,326,326,0
20240307,142800,201924073,326,326,326,326,8
20240307,142700,201921465,326,326,326,326,0
20240307,142600,201921465,326,326,326,326,2
20240307,142500,201920813,326,326,326,326,765
20240307,142400,201671423,326,326,326,326,0
20240307,142300,201671423,326,326,326,326,1
20240307,142200,201671097,326,326,326,326,0
20240307,142100,201671097,326,326,326,326,2
20240307,142000,201670445,326,326,326,326,14
20240307,141900,201665881,326,326,326,326,2
20240307,141800,201665229,326,326,326,326,3
20240307,141700,201664251,326,326,326,326,100
20240307,141600,201631651,326,326,326,326,6
20240307,141500,201629695,326,326,326,326,5
20240307,141400,201628065,326,326,326,326,839
20240307,141300,201354551,326,326,326,326,0
20240307,141200,201354551,326,326,326,326,2000
20240307,141100,200702551,326,325,326,325,122
20240307,141000,200662894,325,325,325,324,49
20240307,140900,200646970,324,325,325,324,2808
20240307,140800,199734372,326,326,326,326,800
20240307,140700,199473572,326,326,326,326,1000
20240307,140600,199147572,326,326,326,326,2
20240307,140500,199146920,326,326,326,326,0
20240307,140400,199146920,326,326,326,326,0
20240307,140300,199146920,326,326,326,326,5
20240307,140200,199145290,326,326,326,326,5
20240307,140100,199143660,326,326,326,326,0
20240307,140000,199143660,326,326,326,326,28
20240307,135900,199134532,326,326,326,326,1
20240307,135800,199134206,326,326,326,326,16
20240307,135700,199128990,326,326,326,326,4
20240307,135600,199127686,326,326,326,326,6
20240307,135500,199125730,326,326,326,326,2
20240307,135400,199125078,326,326,326,326,502
20240307,135300,198961426,326,326,326,326,20
20240307,135200,198954906,326,326,326,326,10
20240307,135100,198951646,326,326,326,326,9
20240307,135000,198948712,325,326,326,325,15
20240307,134900,198943823,325,325,325,324,4001
20240307,134800,197643499,326,325,326,325,147
20240307,134700,197595723,324,324,325,324,3
20240307,134600,197594750,325,325,325,325,2
20240307,134500,197594100,324,324,326,324,4
20240307,134400,197592801,325,326,326,325,5
20240307,134300,197591173,325,324,326,324,5
20240307,134200,197589548,325,323,325,323,34
20240307,134100,197578502,325,327,327,324,55003
20240307,134000,179739727,326,325,326,325,4
20240307,133900,179738424,326,326,327,326,1093
20240307,133800,179382096,326,326,326,326,17
20240307,133700,179376554,326,326,326,325,33
20240307,133600,179365797,326,326,326,326,5
20240307,133500,179364167,326,326,326,326,2360
20240307,133400,178594807,327,327,327,327,1
20240307,133300,178594480,326,326,326,326,1178
20240307,133200,178210452,326,326,326,326,19
20240307,133100,178204258,326,326,326,326,10
20240307,133000,178200998,326,326,326,326,4
20240307,132900,178199694,326,326,326,326,0
20240307,132800,178199694,326,325,326,325,57
20240307,132700,178181152,326,326,326,326,3801
20240307,132600,176942026,326,326,326,326,6
20240307,132500,176940070,326,326,326,325,22
20240307,132400,176932899,326,326,326,326,9400
20240307,132300,173868499,327,327,327,327,1000
20240307,132200,173541499,327,327,327,327,0
20240307,132100,173541499,327,327,327,327,2
20240307,132000,173540845,327,327,327,327,1
20240307,131900,173540518,327,327,327,327,0
20240307,131800,173540518,327,327,327,327,5400
20240307,131700,171774718,326,326,326,326,1799
20240307,131600,171188244,326,326,326,326,12012
20240307,131500,167272332,327,327,327,327,291
20240307,131400,167177175,327,327,327,327,0
20240307,131300,167177175,327,327,327,327,0
20240307,131200,167177175,327,327,327,327,0
20240307,131100,167177175,327,327,327,327,0
20240307,131000,167177175,327,327,327,327,6
20240307,130900,167175213,326,327,328,326,52
20240307,130800,167158209,327,327,327,327,5100
20240307,130700,165490509,327,327,327,327,5
20240307,130600,165488874,327,327,327,327,0
20240307,130500,165488874,327,326,327,326,1730
20240307,130400,164923323,326,325,326,325,71
20240307,130300,164900247,325,326,326,325,3
20240307,130200,164899270,326,327,327,325,143
20240307,130100,164852652,325,327,327,325,394
20240307,130000,164724570,327,327,327,327,113
20240307,125900,164687619,327,326,327,326,3437
20240307,125800,163567156,327,327,327,327,0
20240307,125700,163567156,327,327,327,327,5
20240307,125600,163565521,327,327,327,327,529
20240307,125500,163392538,327,327,327,327,105
20240307,125400,163358203,327,327,327,327,0
20240307,125300,163358203,327,327,327,327,0
20240307,125200,163358203,327,327,327,327,0
20240307,125100,163358203,327,327,327,327,4
20240307,125000,163356895,327,327,327,327,0
20240307,124900,163356895,327,327,327,327,0
20240307,124800,163356895,327,327,327,327,0
20240307,124700,163356895,327,327,327,327,0
20240307,124600,163356895,327,327,327,327,59
20240307,124500,163337602,327,327,327,327,41
20240307,124400,163324195,327,327,327,327,0
20240307,124300,163324195,327,326,327,326,45
20240307,124200,163309481,327,327,327,327,0
20240307,124100,163309481,327,327,327,327,0
20240307,124000,163309481,327,327,327,327,1934
20240307,123900,162677063,327,327,327,327,3
20240307,123800,162676082,327,327,327,327,2
20240307,123700,162675428,327,327,327,327,621
20240307,123600,162472361,327,327,327,327,8
20240307,123500,162469745,327,327,327,327,40
20240307,123400,162456665,327,327,327,327,30
20240307,123300,162446855,327,327,327,327,5
20240307,123200,162445220,327,327,327,327,0
20240307,123100,162445220,327,326,327,326,3355
20240307,123000,161351484,326,326,326,326,0
20240307,122900,161351484,326,326,326,326,0
20240307,122800,161351484,326,326,326,326,0
20240307,122700,161351484,326,326,326,326,9
20240307,122600,161348550,326,326,326,326,3
20240307,122500,161347572,326,326,326,326,0
20240307,122400,161347572,326,326,326,326,1
20240307,122300,161347246,326,326,326,326,30
20240307,122200,161337466,326,326,326,326,1070
20240307,122100,160988646,326,326,326,326,35
20240307,122000,160977236,326,325,326,325,2
20240307,121900,160976585,326,326,326,326,1
20240307,121800,160976259,326,326,326,326,0
20240307,121700,160976259,326,326,326,326,0
20240307,121600,160976259,326,326,326,326,0
20240307,121500,160976259,326,326,326,326,3
20240307,121400,160975281,326,326,326,326,12
20240307,121300,160971369,326,326,326,326,1
20240307,121200,160971043,325,325,325,325,3075
20240307,121100,159971668,326,326,326,326,0
20240307,121000,159971668,326,326,326,326,1
20240307,120900,159971342,326,326,326,326,0
20240307,120800,159971342,326,326,326,326,0
20240307,120700,159971342,326,326,326,326,1
20240307,120600,159971016,326,326,326,326,2
20240307,120500,159970364,324,324,324,324,0
20240307,120400,159970364,324,326,326,324,1422
20240307,120300,159508281,326,326,326,326,0
20240307,120200,159508281,326,326,326,326,0
20240307,120100,159508281,326,326,326,326,0
20240307,120000,159508281,326,326,326,326,200
20240307,115900,159443081,326,325,326,325,1351
20240307,115800,159002656,326,326,326,326,2
20240307,115700,159002004,326,326,326,326,2
20240307,115600,159001352,326,326,326,326,10
20240307,115500,158998092,326,326,326,326,0
20240307,115400,158998092,326,326,326,326,3013
20240307,115300,158015854,326,326,326,326,0
20240307,115200,158015854,326,326,326,326,2
20240307,115100,158015202,325,325,325,325,10329
20240307,115000,154658277,324,325,325,324,65421
20240307,114900,133461465,326,326,326,326,0
20240307,114800,133461465,326,326,326,326,0
20240307,114700,133461465,326,326,326,326,100
20240307,114600,133428865,326,326,326,326,0
20240307,114500,133428865,326,327,327,324,82698
20240307,114400,106557249,328,328,328,328,0
20240307,114300,106557249,328,328,328,328,0
20240307,114200,106557249,328,328,328,328,0
20240307,114100,106557249,328,328,328,328,0
20240307,114000,106557249,328,328,328,328,1
20240307,113900,106556921,328,328,328,328,3
20240307,113800,106555937,328,328,328,328,0
20240307,113700,106555937,328,328,328,328,5
20240307,113600,106554297,328,328,328,328,0
20240307,113500,106554297,328,328,328,328,0
20240307,113400,106554297,328,328,328,328,10
20240307,113300,106551017,328,328,328,328,0
20240307,113200,106551017,328,328,328,328,9
20240307,113100,106548065,328,328,328,328,0
20240307,113000,106548065,328,328,328,328,6
20240307,112900,106546097,328,328,328,328,3
20240307,112800,106545113,328,328,328,328,1
20240307,112700,106544785,328,328,328,328,131
20240307,112600,106501817,328,328,328,328,4
20240307,112500,106500505,328,328,328,328,19
20240307,112400,106494273,328,328,328,328,17
20240307,112300,106488697,328,328,328,328,0
20240307,112200,106488697,328,328,328,328,0
20240307,112100,106488697,328,328,328,328,0
20240307,112000,106488697,328,328,328,328,0
20240307,111900,106488697,328,328,328,328,2
20240307,111800,106488041,327,327,327,327,8
20240307,111700,106485425,328,328,328,328,0
20240307,111600,106485425,328,328,328,328,0
20240307,111500,106485425,328,328,328,328,19
20240307,111400,106479193,328,328,328,328,1
20240307,111300,106478865,327,327,327,327,291
20240307,111200,106383708,328,328,328,328,10
20240307,111100,106380428,328,328,328,328,4
20240307,111000,106379116,328,328,328,328,5
20240307,110900,106377476,328,328,328,328,14
20240307,110800,106372884,328,328,328,328,0
20240307,110700,106372884,328,328,328,328,0
20240307,110600,106372884,328,327,328,327,10635
20240307,110500,102895236,328,328,328,328,1
20240307,110400,102894908,327,327,327,327,7237
20240307,110300,100528409,327,327,327,327,1
20240307,110200,100528082,327,327,327,327,3
20240307,110100,100527101,327,326,327,326,3219
20240307,110000,99477606,326,326,326,326,4302
20240307,105900,98075154,326,326,326,326,868
20240307,105800,97792186,326,326,326,326,10
20240307,105700,97788926,326,326,326,326,11702
20240307,105600,93974074,327,327,327,327,104
20240307,105500,93940066,326,326,327,326,42
20240307,105400,93926334,327,327,327,327,0
20240307,105300,93926334,327,327,327,327,0
20240307,105200,93926334,327,328,328,327,3912
20240307,105100,92646797,327,327,327,327,8158
20240307,105000,89979131,327,327,327,327,62
20240307,104900,89958857,327,327,327,327,1
20240307,104800,89958530,327,327,327,327,514
20240307,104700,89790452,327,327,327,327,0
20240307,104600,89790452,327,327,327,327,1
20240307,104500,89790125,325,325,325,325,11612
20240307,104400,86016225,325,325,325,325,0
20240307,104300,86016225,325,326,326,325,20000
20240307,104200,79516016,325,328,328,325,20002
20240307,104100,73013810,328,328,328,328,395
20240307,104000,72884250,326,328,328,326,164
20240307,103900,72830652,328,327,328,327,69
20240307,103800,72808079,327,327,327,327,9231
20240307,103700,69789542,325,331,331,324,123529
20240307,103600,29558692,331,331,331,327,64374
20240307,103500,8421051,332,332,332,332,0
20240307,103400,8421051,332,331,332,331,1002
20240307,103300,8089387,331,331,331,331,20
20240307,103200,8082767,333,333,333,333,1
20240307,103100,8082434,333,333,333,333,0
20240307,103000,8082434,333,333,333,333,0
20240307,102900,8082434,333,333,333,333,2
20240307,102800,8081768,333,333,333,333,2
20240307,102700,8081102,331,331,331,331,1
20240307,102600,8080771,333,333,333,333,1
20240307,102500,8080438,333,331,333,331,1002
20240307,102400,7748772,332,332,332,332,0
20240307,102300,7748772,332,332,332,332,0
20240307,102200,7748772,332,332,332,332,0
20240307,102100,7748772,332,332,332,332,1
20240307,102000,7748440,333,333,333,333,0
20240307,101900,7748440,333,333,333,333,2
20240307,101800,7747774,332,332,332,332,1
20240307,101700,7747442,333,333,333,333,0
20240307,101600,7747442,333,333,333,333,1
20240307,101500,7747109,333,333,333,333,0
20240307,101400,7747109,333,333,333,333,2
20240307,101300,7746443,332,332,332,332,0
20240307,101200,7746443,332,332,332,332,5
20240307,101100,7744783,332,332,332,332,100
20240307,101000,7711583,333,333,333,333,0
20240307,100900,7711583,333,333,333,333,0
20240307,100800,7711583,333,333,333,333,0
20240307,100700,7711583,333,333,333,333,0
20240307,100600,7711583,333,333,333,333,66
20240307,100500,7689605,333,333,333,333,0
20240307,100400,7689605,333,333,333,333,0
20240307,100300,7689605,333,333,333,333,10
20240307,100200,7686275,333,333,333,333,779
20240307,100100,7426868,333,333,333,333,1000
20240307,100000,7093868,333,333,333,333,1781
20240307,095900,6500795,333,333,333,333,4
20240307,095800,6499463,333,333,333,333,0
20240307,095700,6499463,333,333,333,333,1
20240307,095600,6499130,331,331,331,331,0
20240307,095500,6499130,331,331,331,331,0
20240307,095400,6499130,331,332,332,331,324
20240307,095300,6391695,332,332,332,332,0
20240307,095200,6391695,332,332,332,332,0
20240307,095100,6391695,332,332,332,332,0
20240307,095000,6391695,332,332,332,332,0
20240307,094900,6391695,332,332,332,332,89
20240307,094800,6362147,332,332,332,332,0
20240307,094700,6362147,332,332,332,332,0
20240307,094600,6362147,332,332,332,332,29
20240307,094500,6352519,332,332,332,332,16
20240307,094400,6347207,332,332,332,332,18
20240307,094300,6341231,333,333,333,333,5
20240307,094200,6339566,333,333,333,333,0
20240307,094100,6339566,333,333,333,333,0
20240307,094000,6339566,333,333,333,333,9
20240307,093900,6336569,333,333,333,333,49
20240307,093800,6320252,333,333,333,333,302
20240307,093700,6219686,333,333,333,333,0
20240307,093600,6219686,333,333,333,333,0
20240307,093500,6219686,333,333,333,333,0
20240307,093400,6219686,333,333,333,333,2
20240307,093300,6219020,333,333,333,333,0
20240307,093200,6219020,333,333,333,333,0
20240307,093100,6219020,333,333,333,333,3
20240307,093000,6218021,333,332,333,332,392
20240307,092900,6087743,332,332,332,332,108
20240307,092800,6051887,332,332,332,332,7
20240307,092700,6049563,332,332,332,332,0
20240307,092600,6049563,332,332,332,331,3513
20240307,092500,4886747,332,332,332,332,11
20240307,092400,4883095,332,332,332,332,2
20240307,092300,4882431,332,332,332,332,69
20240307,092200,4859523,332,332,332,332,6
20240307,092100,4857531,331,332,332,331,6
20240307,092000,4855540,332,332,332,332,500
20240307,091900,4689540,332,332,332,332,1000
20240307,091800,4357540,332,332,332,332,1001
20240307,091700,4025208,333,332,333,332,255
20240307,091600,3940545,333,332,333,332,3403
20240307,091500,2810748,333,333,333,333,151
20240307,091400,2760465,332,333,333,332,11
20240307,091300,2756803,333,333,333,333,3
20240307,091200,2755804,333,333,333,333,3
20240307,091100,2754805,333,333,333,333,3
20240307,091000,2753806,334,334,334,334,109
20240307,090900,2717400,332,332,332,332,1
20240307,090800,2717068,332,332,332,332,500
20240307,090700,2551068,332,332,332,332,1
20240307,090600,2550736,334,334,334,334,1
20240307,090500,2550402,334,334,334,332,6991
20240307,090400,215410,333,333,333,333,9
20240307,090300,212413,334,333,334,333,2
20240307,090200,211746,333,334,334,333,11
20240307,090100,208082,334,334,334,334,0
20240307,090000,208082,334,334,334,334,623