stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,190000,158739325,329,329,329,329,7837
20240308,185900,158739325,329,329,329,329,0
20240308,185800,158739325,329,329,329,329,0
20240308,185700,158739325,329,329,329,329,0
20240308,185600,158739325,329,329,329,329,0
20240308,185500,158739325,329,329,329,329,0
20240308,185400,158739325,329,329,329,329,0
20240308,185300,158739325,329,329,329,329,0
20240308,185200,158739325,329,329,329,329,0
20240308,185100,158739325,329,329,329,329,0
20240308,185000,158739325,329,329,329,329,0
20240308,184900,158739325,329,329,329,329,0
20240308,184800,158739325,329,329,329,329,0
20240308,184700,158739325,329,329,329,329,0
20240308,184600,158739325,329,329,329,329,0
20240308,184500,158739325,329,329,329,329,0
20240308,184400,158739325,329,329,329,329,0
20240308,184300,158739325,329,329,329,329,0
20240308,184200,158739325,329,329,329,329,0
20240308,184100,158739325,329,329,329,329,0
20240308,184000,158739325,329,329,329,329,0
20240308,183900,158739325,329,329,329,329,0
20240308,183800,158739325,329,329,329,329,0
20240308,183700,158739325,329,329,329,329,0
20240308,183600,158739325,329,329,329,329,0
20240308,183500,158739325,329,329,329,329,0
20240308,183400,158739325,329,329,329,329,0
20240308,183300,158739325,329,329,329,329,0
20240308,183200,158739325,329,329,329,329,0
20240308,183100,158739325,329,329,329,329,0
20240308,183000,158739325,329,329,329,329,7837
20240308,182900,158739325,329,329,329,329,0
20240308,182800,158739325,329,329,329,329,0
20240308,182700,158739325,329,329,329,329,0
20240308,182600,158739325,329,329,329,329,0
20240308,182500,158739325,329,329,329,329,0
20240308,182400,158739325,329,329,329,329,0
20240308,182300,158739325,329,329,329,329,0
20240308,182200,158739325,329,329,329,329,0
20240308,182100,158739325,329,329,329,329,0
20240308,182000,158739325,329,329,329,329,0
20240308,181900,158739325,329,329,329,329,0
20240308,181800,158739325,329,329,329,329,0
20240308,181700,158739325,329,329,329,329,0
20240308,181600,158739325,329,329,329,329,0
20240308,181500,158739325,329,329,329,329,0
20240308,181400,158739325,329,329,329,329,0
20240308,181300,158739325,329,329,329,329,0
20240308,181200,158739325,329,329,329,329,0
20240308,181100,158739325,329,329,329,329,0
20240308,181000,158739325,329,329,329,329,0
20240308,180900,158739325,329,329,329,329,0
20240308,180800,158739325,329,329,329,329,0
20240308,180700,158739325,329,329,329,329,0
20240308,180600,158739325,329,329,329,329,0
20240308,180500,158739325,329,329,329,329,0
20240308,180400,158739325,329,329,329,329,0
20240308,180300,158739325,329,329,329,329,0
20240308,180200,158739325,329,329,329,329,0
20240308,180100,158739325,329,329,329,329,0
20240308,180000,158739325,329,329,329,329,7837
20240308,175900,158739325,329,329,329,329,0
20240308,175800,158739325,329,329,329,329,0
20240308,175700,158739325,329,329,329,329,0
20240308,175600,158739325,329,329,329,329,0
20240308,175500,158739325,329,329,329,329,0
20240308,175400,158739325,329,329,329,329,0
20240308,175300,158739325,329,329,329,329,0
20240308,175200,158739325,329,329,329,329,0
20240308,175100,158739325,329,329,329,329,0
20240308,175000,158739325,329,329,329,329,0
20240308,174900,158739325,329,329,329,329,0
20240308,174800,158739325,329,329,329,329,0
20240308,174700,158739325,329,329,329,329,0
20240308,174600,158739325,329,329,329,329,0
20240308,174500,158739325,329,329,329,329,0
20240308,174400,158739325,329,329,329,329,0
20240308,174300,158739325,329,329,329,329,0
20240308,174200,158739325,329,329,329,329,0
20240308,174100,158739325,329,329,329,329,0
20240308,174000,158739325,329,329,329,329,0
20240308,173900,158739325,329,329,329,329,0
20240308,173800,158739325,329,329,329,329,0
20240308,173700,158739325,329,329,329,329,0
20240308,173600,158739325,329,329,329,329,0
20240308,173500,158739325,329,329,329,329,0
20240308,173400,158739325,329,329,329,329,0
20240308,173300,158739325,329,329,329,329,0
20240308,173200,158739325,329,329,329,329,0
20240308,173100,158739325,329,329,329,329,0
20240308,173000,158739325,329,329,329,329,7837
20240308,172900,158739325,329,329,329,329,0
20240308,172800,158739325,329,329,329,329,0
20240308,172700,158739325,329,329,329,329,0
20240308,172600,158739325,329,329,329,329,0
20240308,172500,158739325,329,329,329,329,0
20240308,172400,158739325,329,329,329,329,0
20240308,172300,158739325,329,329,329,329,0
20240308,172200,158739325,329,329,329,329,0
20240308,172100,158739325,329,329,329,329,0
20240308,172000,158739325,329,329,329,329,0
20240308,171900,158739325,329,329,329,329,0
20240308,171800,158739325,329,329,329,329,0
20240308,171700,158739325,329,329,329,329,0
20240308,171600,158739325,329,329,329,329,0
20240308,171500,158739325,329,329,329,329,0
20240308,171400,158739325,329,329,329,329,0
20240308,171300,158739325,329,329,329,329,0
20240308,171200,158739325,329,329,329,329,0
20240308,171100,158739325,329,329,329,329,0
20240308,171000,158739325,329,329,329,329,0
20240308,170900,158739325,329,329,329,329,0
20240308,170800,158739325,329,329,329,329,0
20240308,170700,158739325,329,329,329,329,0
20240308,170600,158739325,329,329,329,329,0
20240308,170500,158739325,329,329,329,329,0
20240308,170400,158739325,329,329,329,329,0
20240308,170300,158739325,329,329,329,329,0
20240308,170200,158739325,329,329,329,329,0
20240308,170100,158739325,329,329,329,329,0
20240308,170000,158739325,329,329,329,329,7837
20240308,165900,158739325,329,329,329,329,0
20240308,165800,158739325,329,329,329,329,0
20240308,165700,158739325,329,329,329,329,0
20240308,165600,158739325,329,329,329,329,0
20240308,165500,158739325,329,329,329,329,0
20240308,165400,158739325,329,329,329,329,0
20240308,165300,158739325,329,329,329,329,0
20240308,165200,158739325,329,329,329,329,0
20240308,165100,158739325,329,329,329,329,0
20240308,165000,158739325,329,329,329,329,0
20240308,164900,158739325,329,329,329,329,0
20240308,164800,158739325,329,329,329,329,0
20240308,164700,158739325,329,329,329,329,0
20240308,164600,158739325,329,329,329,329,0
20240308,164500,158739325,329,329,329,329,0
20240308,164400,158739325,329,329,329,329,0
20240308,164300,158739325,329,329,329,329,0
20240308,164200,158739325,329,329,329,329,0
20240308,164100,158739325,329,329,329,329,0
20240308,164000,158739325,329,329,329,329,0
20240308,163900,158739325,329,329,329,329,0
20240308,163800,158739325,329,329,329,329,0
20240308,163700,158739325,329,329,329,329,0
20240308,163600,158739325,329,329,329,329,0
20240308,163500,158739325,329,329,329,329,0
20240308,163400,158739325,329,329,329,329,0
20240308,163300,158739325,329,329,329,329,0
20240308,163200,158739325,329,329,329,329,0
20240308,163100,158739325,329,329,329,329,0
20240308,163000,158739325,329,329,329,329,7837
20240308,162900,158739325,329,329,329,329,0
20240308,162800,158739325,329,329,329,329,0
20240308,162700,158739325,329,329,329,329,0
20240308,162600,158739325,329,329,329,329,0
20240308,162500,158739325,329,329,329,329,0
20240308,162400,158739325,329,329,329,329,0
20240308,162300,158739325,329,329,329,329,0
20240308,162200,158739325,329,329,329,329,0
20240308,162100,158739325,329,329,329,329,0
20240308,162000,158739325,329,329,329,329,0
20240308,161900,158739325,329,329,329,329,0
20240308,161800,158739325,329,329,329,329,0
20240308,161700,158739325,329,329,329,329,0
20240308,161600,158739325,329,329,329,329,0
20240308,161500,158739325,329,329,329,329,0
20240308,161400,158739325,329,329,329,329,0
20240308,161300,158739325,329,329,329,329,0
20240308,161200,158739325,329,329,329,329,0
20240308,161100,158739325,329,329,329,329,0
20240308,161000,158739325,329,329,329,329,0
20240308,160900,158739325,329,329,329,329,0
20240308,160800,158739325,329,329,329,329,0
20240308,160700,158739325,329,329,329,329,0
20240308,160600,158739325,329,329,329,329,0
20240308,160500,158739325,329,329,329,329,0
20240308,160400,158739325,329,329,329,329,0
20240308,160300,158739325,329,329,329,329,0
20240308,160200,158739325,329,329,329,329,0
20240308,160100,158739325,329,329,329,329,0
20240308,160000,158739325,329,329,329,329,7837
20240308,155900,158739325,329,329,329,329,0
20240308,155800,158739325,329,329,329,329,0
20240308,155700,158739325,329,329,329,329,0
20240308,155600,158739325,329,329,329,329,0
20240308,155500,158739325,329,329,329,329,0
20240308,155400,158739325,329,329,329,329,0
20240308,155300,158739325,329,329,329,329,0
20240308,155200,158739325,329,329,329,329,0
20240308,155100,158739325,329,329,329,329,0
20240308,155000,158739325,329,329,329,329,0
20240308,154900,158739325,329,329,329,329,0
20240308,154800,158739325,329,329,329,329,0
20240308,154700,158739325,329,329,329,329,0
20240308,154600,158739325,329,329,329,329,0
20240308,154500,158739325,329,329,329,329,0
20240308,154400,158739325,329,329,329,329,0
20240308,154300,158739325,329,329,329,329,0
20240308,154200,158739325,329,329,329,329,0
20240308,154100,158739325,329,329,329,329,0
20240308,154000,158739325,329,329,329,329,0
20240308,153900,158739325,329,329,329,329,0
20240308,153800,158739325,329,329,329,329,0
20240308,153700,158739325,329,329,329,329,0
20240308,153600,158739325,329,329,329,329,0
20240308,153500,158739325,329,329,329,329,0
20240308,153400,158739325,329,329,329,329,0
20240308,153300,158739325,329,329,329,329,0
20240308,153200,158739325,329,329,329,329,0
20240308,153100,158739325,329,329,329,329,0
20240308,153000,158739325,329,329,329,329,15674
20240308,152900,156160952,328,328,328,328,0
20240308,152800,156160952,328,328,328,328,0
20240308,152700,156160952,328,328,328,328,0
20240308,152600,156160952,328,328,328,328,0
20240308,152500,156160952,328,328,328,328,0
20240308,152400,156160952,328,328,328,328,0
20240308,152300,156160952,328,328,328,328,0
20240308,152200,156160952,328,328,328,328,0
20240308,152100,156160952,328,328,328,328,0
20240308,152000,156160952,328,328,328,328,0
20240308,151900,156160952,328,328,328,328,55
20240308,151800,156142912,327,327,327,327,0
20240308,151700,156142912,327,327,327,327,0
20240308,151600,156142912,327,327,327,327,0
20240308,151500,156142912,327,327,327,327,41
20240308,151400,156129505,327,327,327,327,0
20240308,151300,156129505,327,327,327,327,56
20240308,151200,156111193,327,327,327,327,20
20240308,151100,156104653,328,328,328,328,0
20240308,151000,156104653,328,328,328,328,0
20240308,150900,156104653,328,328,328,328,19
20240308,150800,156098421,328,328,328,328,239
20240308,150700,156020029,328,328,328,328,2
20240308,150600,156019373,328,328,328,328,0
20240308,150500,156019373,328,328,328,328,0
20240308,150400,156019373,328,328,328,328,0
20240308,150300,156019373,328,328,328,328,0
20240308,150200,156019373,328,328,328,328,2
20240308,150100,156018717,328,328,328,328,0
20240308,150000,156018717,328,328,328,328,2
20240308,145900,156018061,328,328,328,328,1
20240308,145800,156017733,328,328,328,328,1
20240308,145700,156017405,328,328,328,328,0
20240308,145600,156017405,328,328,328,328,0
20240308,145500,156017405,328,328,328,328,1
20240308,145400,156017077,327,328,328,326,2407
20240308,145300,155231881,326,326,326,326,4216
20240308,145200,153857465,328,328,328,328,0
20240308,145100,153857465,328,326,328,326,173
20240308,145000,153801065,328,328,328,328,5
20240308,144900,153799425,328,328,328,328,0
20240308,144800,153799425,328,328,328,328,0
20240308,144700,153799425,328,328,328,328,3
20240308,144600,153798441,326,326,326,326,0
20240308,144500,153798441,326,327,327,326,551
20240308,144400,153618265,327,327,327,327,3000
20240308,144300,152637265,328,328,328,328,2
20240308,144200,152636609,327,327,327,327,0
20240308,144100,152636609,327,327,327,327,300
20240308,144000,152538509,328,327,328,327,51
20240308,143900,152521782,327,327,327,327,0
20240308,143800,152521782,327,328,328,327,4907
20240308,143700,150916308,329,328,329,328,124
20240308,143600,150875634,328,328,328,328,0
20240308,143500,150875634,328,328,328,328,1002
20240308,143400,150546978,328,328,328,328,2
20240308,143300,150546322,328,328,328,328,8
20240308,143200,150543698,328,328,328,328,2
20240308,143100,150543042,329,329,329,329,0
20240308,143000,150543042,329,329,329,329,0
20240308,142900,150543042,329,329,329,329,0
20240308,142800,150543042,329,329,329,329,2
20240308,142700,150542384,329,329,329,329,0
20240308,142600,150542384,329,329,329,329,0
20240308,142500,150542384,329,329,329,329,158
20240308,142400,150490402,329,327,329,327,2
20240308,142300,150489746,329,329,329,329,0
20240308,142200,150489746,329,329,329,329,220
20240308,142100,150417366,329,329,329,329,2780
20240308,142000,149502746,329,329,329,329,1
20240308,141900,149502417,327,327,327,327,191
20240308,141800,149439960,329,329,329,329,0
20240308,141700,149439960,329,329,329,329,0
20240308,141600,149439960,329,329,329,329,0
20240308,141500,149439960,329,329,329,329,0
20240308,141400,149439960,329,329,329,329,0
20240308,141300,149439960,329,329,329,329,1
20240308,141200,149439631,329,329,329,329,0
20240308,141100,149439631,329,329,329,329,0
20240308,141000,149439631,329,329,329,329,0
20240308,140900,149439631,329,328,329,327,5454
20240308,140800,147654903,329,329,329,329,9
20240308,140700,147651942,328,328,328,328,81
20240308,140600,147625374,329,329,329,328,100
20240308,140500,147592568,329,328,330,328,2804
20240308,140400,146672732,330,330,330,330,0
20240308,140300,146672732,330,330,330,330,0
20240308,140200,146672732,330,330,330,330,1
20240308,140100,146672402,329,329,329,329,10000
20240308,140000,143382402,329,328,329,328,6155
20240308,135900,141363561,328,328,328,328,0
20240308,135800,141363561,328,328,328,328,0
20240308,135700,141363561,328,328,328,328,0
20240308,135600,141363561,328,328,328,328,0
20240308,135500,141363561,328,328,328,328,0
20240308,135400,141363561,328,327,328,327,7707
20240308,135300,138843369,328,328,328,328,1086
20240308,135200,138487161,327,327,328,327,3755
20240308,135100,137257831,326,326,326,326,300
20240308,135000,137160031,327,327,327,327,2
20240308,134900,137159377,326,326,326,326,1
20240308,134800,137159051,327,328,328,327,1022
20240308,134700,136823853,328,326,328,326,7087
20240308,134600,134506405,325,326,326,325,2
20240308,134500,134505754,325,328,328,324,73029
20240308,134400,110759029,329,329,329,329,1
20240308,134300,110758700,328,328,328,328,0
20240308,134200,110758700,328,328,328,328,0
20240308,134100,110758700,328,328,328,328,0
20240308,134000,110758700,328,328,328,328,0
20240308,133900,110758700,328,329,329,328,1010
20240308,133800,110427416,327,327,327,327,0
20240308,133700,110427416,327,327,327,327,0
20240308,133600,110427416,327,327,327,327,0
20240308,133500,110427416,327,327,327,327,0
20240308,133400,110427416,327,327,327,327,1
20240308,133300,110427089,329,329,329,329,2
20240308,133200,110426431,328,328,328,328,20649
20240308,133100,103653559,330,330,330,330,0
20240308,133000,103653559,330,330,330,330,0
20240308,132900,103653559,330,330,330,330,0
20240308,132800,103653559,330,330,330,330,0
20240308,132700,103653559,330,330,330,330,0
20240308,132600,103653559,330,330,330,330,0
20240308,132500,103653559,330,330,330,330,0
20240308,132400,103653559,330,330,330,330,0
20240308,132300,103653559,330,330,330,330,1
20240308,132200,103653229,330,330,330,330,1
20240308,132100,103652899,329,329,329,329,0
20240308,132000,103652899,329,329,329,329,0
20240308,131900,103652899,329,329,329,329,1961
20240308,131800,103007730,330,330,330,330,0
20240308,131700,103007730,330,330,330,330,0
20240308,131600,103007730,330,330,330,330,0
20240308,131500,103007730,330,330,330,330,1
20240308,131400,103007400,330,329,330,329,2
20240308,131300,103006741,330,330,330,330,0
20240308,131200,103006741,330,330,330,330,0
20240308,131100,103006741,330,330,330,330,0
20240308,131000,103006741,330,330,330,330,0
20240308,130900,103006741,330,330,330,330,0
20240308,130800,103006741,330,330,330,330,0
20240308,130700,103006741,330,330,330,330,0
20240308,130600,103006741,330,330,330,330,0
20240308,130500,103006741,330,330,330,330,0
20240308,130400,103006741,330,330,330,330,0
20240308,130300,103006741,330,330,330,330,0
20240308,130200,103006741,330,330,330,330,0
20240308,130100,103006741,330,330,330,330,1
20240308,130000,103006411,329,329,329,329,0
20240308,125900,103006411,329,329,329,329,0
20240308,125800,103006411,329,330,330,329,93
20240308,125700,102975725,330,330,330,330,0
20240308,125600,102975725,330,330,330,330,0
20240308,125500,102975725,330,330,330,330,0
20240308,125400,102975725,330,330,330,330,0
20240308,125300,102975725,330,330,330,330,1
20240308,125200,102975395,329,329,329,329,1
20240308,125100,102975066,330,330,330,330,1
20240308,125000,102974736,329,329,329,329,150
20240308,124900,102925386,329,329,329,329,0
20240308,124800,102925386,329,329,329,329,0
20240308,124700,102925386,329,329,329,329,0
20240308,124600,102925386,329,329,329,329,0
20240308,124500,102925386,329,329,329,329,2
20240308,124400,102924728,330,330,330,330,2
20240308,124300,102924068,330,330,330,330,0
20240308,124200,102924068,330,330,330,330,0
20240308,124100,102924068,330,330,330,330,0
20240308,124000,102924068,330,330,330,330,0
20240308,123900,102924068,330,330,330,330,1
20240308,123800,102923738,330,330,330,330,37
20240308,123700,102911528,330,330,330,330,0
20240308,123600,102911528,330,330,330,330,0
20240308,123500,102911528,330,330,330,330,0
20240308,123400,102911528,330,330,330,330,0
20240308,123300,102911528,330,330,330,330,1
20240308,123200,102911198,329,330,330,329,390
20240308,123100,102782883,329,329,329,329,0
20240308,123000,102782883,329,330,330,329,3
20240308,122900,102781895,330,330,330,330,4
20240308,122800,102780575,330,330,330,330,0
20240308,122700,102780575,330,330,330,330,0
20240308,122600,102780575,330,330,330,330,0
20240308,122500,102780575,330,330,330,330,0
20240308,122400,102780575,330,330,330,330,150
20240308,122300,102731075,330,330,330,330,3
20240308,122200,102730085,330,330,330,330,10
20240308,122100,102726785,329,329,329,329,1
20240308,122000,102726456,329,329,329,329,0
20240308,121900,102726456,329,329,329,329,0
20240308,121800,102726456,329,329,329,329,0
20240308,121700,102726456,329,329,329,329,1
20240308,121600,102726127,330,330,330,330,0
20240308,121500,102726127,330,330,330,330,0
20240308,121400,102726127,330,330,330,328,4
20240308,121300,102724810,330,330,330,330,0
20240308,121200,102724810,330,330,330,330,0
20240308,121100,102724810,330,330,330,330,3
20240308,121000,102723820,330,330,330,330,1
20240308,120900,102723490,330,330,330,330,1
20240308,120800,102723160,328,329,329,328,1653
20240308,120700,102180560,331,331,331,331,0
20240308,120600,102180560,331,331,331,331,0
20240308,120500,102180560,331,331,331,331,0
20240308,120400,102180560,331,331,331,331,0
20240308,120300,102180560,331,331,331,331,0
20240308,120200,102180560,331,331,331,331,0
20240308,120100,102180560,331,331,331,331,0
20240308,120000,102180560,331,331,331,331,0
20240308,115900,102180560,331,331,331,331,0
20240308,115800,102180560,331,331,331,331,7
20240308,115700,102178243,329,329,329,329,0
20240308,115600,102178243,329,329,329,329,0
20240308,115500,102178243,329,332,332,329,11
20240308,115400,102174615,332,332,332,332,0
20240308,115300,102174615,332,332,332,332,0
20240308,115200,102174615,332,332,332,332,0
20240308,115100,102174615,332,332,332,332,0
20240308,115000,102174615,332,332,332,332,0
20240308,114900,102174615,332,332,332,332,5
20240308,114800,102172955,332,332,332,332,1
20240308,114700,102172623,332,332,332,332,0
20240308,114600,102172623,332,332,332,332,1
20240308,114500,102172291,329,331,331,328,42090
20240308,114400,88329650,332,332,332,332,0
20240308,114300,88329650,332,332,332,332,3
20240308,114200,88328654,332,332,332,332,16
20240308,114100,88323342,332,332,332,332,0
20240308,114000,88323342,332,332,332,332,1
20240308,113900,88323010,332,332,332,332,0
20240308,113800,88323010,332,330,332,330,101
20240308,113700,88289678,332,332,332,332,71
20240308,113600,88266106,332,332,332,332,0
20240308,113500,88266106,332,332,332,332,5
20240308,113400,88264446,332,332,332,332,0
20240308,113300,88264446,332,332,332,332,0
20240308,113200,88264446,332,332,332,332,0
20240308,113100,88264446,332,332,332,332,0
20240308,113000,88264446,332,332,332,332,0
20240308,112900,88264446,332,330,332,330,25
20240308,112800,88256186,331,331,331,331,700
20240308,112700,88024486,332,332,332,332,0
20240308,112600,88024486,332,332,332,332,0
20240308,112500,88024486,332,332,332,332,0
20240308,112400,88024486,332,332,332,332,1
20240308,112300,88024154,332,332,332,332,0
20240308,112200,88024154,332,332,332,332,0
20240308,112100,88024154,332,332,332,332,0
20240308,112000,88024154,332,332,332,332,72
20240308,111900,88000250,332,332,332,332,1
20240308,111800,87999918,332,332,332,332,5
20240308,111700,87998258,330,332,332,330,7
20240308,111600,87995942,332,332,332,332,1
20240308,111500,87995610,332,332,332,332,1
20240308,111400,87995278,332,332,332,332,500
20240308,111300,87829278,332,332,332,332,15000
20240308,111200,82849278,332,332,332,332,500
20240308,111100,82683278,332,332,332,332,1
20240308,111000,82682946,332,330,332,330,30001
20240308,110900,72722616,330,332,332,330,4
20240308,110800,72721292,332,332,332,332,0
20240308,110700,72721292,332,332,332,332,9001
20240308,110600,69732960,332,332,332,332,1
20240308,110500,69732628,332,332,332,332,1
20240308,110400,69732296,330,330,330,330,0
20240308,110300,69732296,330,330,330,330,0
20240308,110200,69732296,330,330,330,330,0
20240308,110100,69732296,330,331,331,330,1191
20240308,110000,69338265,331,331,331,331,0
20240308,105900,69338265,331,331,331,331,1
20240308,105800,69337934,332,332,332,332,0
20240308,105700,69337934,332,332,332,332,0
20240308,105600,69337934,332,331,332,331,2012
20240308,105500,68671950,331,331,331,331,3
20240308,105400,68670957,330,330,330,330,1
20240308,105300,68670627,331,331,331,331,2301
20240308,105200,67908996,330,330,330,330,0
20240308,105100,67908996,330,330,330,330,0
20240308,105000,67908996,330,330,330,330,1
20240308,104900,67908666,330,330,330,330,0
20240308,104800,67908666,330,330,330,330,70
20240308,104700,67885566,331,331,331,331,0
20240308,104600,67885566,331,331,331,331,55
20240308,104500,67867361,331,331,331,331,52
20240308,104400,67850149,331,331,331,331,1
20240308,104300,67849818,329,329,329,329,1
20240308,104200,67849489,331,331,331,331,3000
20240308,104100,66856489,331,331,331,331,25
20240308,104000,66848214,331,331,331,331,0
20240308,103900,66848214,331,331,331,331,37
20240308,103800,66835967,331,331,331,331,18
20240308,103700,66830009,331,331,331,331,111
20240308,103600,66793268,331,331,331,331,0
20240308,103500,66793268,331,331,331,331,0
20240308,103400,66793268,331,331,331,331,1
20240308,103300,66792937,329,329,329,329,1
20240308,103200,66792608,331,331,331,331,200
20240308,103100,66726408,331,331,331,331,0
20240308,103000,66726408,331,331,331,331,5000
20240308,102900,65071408,331,331,331,331,0
20240308,102800,65071408,331,331,331,331,0
20240308,102700,65071408,331,331,331,331,0
20240308,102600,65071408,331,331,331,331,0
20240308,102500,65071408,331,331,331,331,0
20240308,102400,65071408,331,331,331,331,0
20240308,102300,65071408,331,331,331,331,56
20240308,102200,65052872,331,331,331,331,0
20240308,102100,65052872,331,331,331,331,5
20240308,102000,65051217,331,331,331,331,0
20240308,101900,65051217,331,331,331,331,0
20240308,101800,65051217,331,331,331,331,200
20240308,101700,64985017,331,331,331,331,0
20240308,101600,64985017,331,331,331,331,0
20240308,101500,64985017,331,331,331,331,0
20240308,101400,64985017,331,331,331,331,2000
20240308,101300,64323017,331,330,331,330,12
20240308,101200,64319055,330,330,330,330,0
20240308,101100,64319055,330,330,330,330,50
20240308,101000,64302555,331,331,331,331,1501
20240308,100900,63805724,331,331,331,331,0
20240308,100800,63805724,331,331,331,331,0
20240308,100700,63805724,331,331,331,331,0
20240308,100600,63805724,331,331,331,331,2
20240308,100500,63805062,331,331,331,331,2
20240308,100400,63804400,331,331,331,331,12
20240308,100300,63800428,331,331,331,331,0
20240308,100200,63800428,331,328,331,328,74
20240308,100100,63776084,331,331,331,331,1500
20240308,100000,63279584,331,331,331,331,2
20240308,095900,63278922,327,327,327,327,0
20240308,095800,63278922,327,330,330,327,10789
20240308,095700,59742534,331,330,331,330,2003
20240308,095600,59081541,330,330,330,330,0
20240308,095500,59081541,330,330,330,330,1
20240308,095400,59081211,332,332,332,332,1
20240308,095300,59080879,332,332,332,332,0
20240308,095200,59080879,332,332,332,332,0
20240308,095100,59080879,332,332,332,331,8
20240308,095000,59078229,330,331,331,330,5199
20240308,094900,57360559,331,331,331,331,0
20240308,094800,57360559,331,331,331,331,0
20240308,094700,57360559,331,330,331,330,3002
20240308,094600,56369897,330,330,330,330,1
20240308,094500,56369567,331,331,331,331,0
20240308,094400,56369567,331,331,331,331,800
20240308,094300,56104767,332,333,333,332,61
20240308,094200,56084514,333,333,333,333,67
20240308,094100,56062203,333,332,333,332,102
20240308,094000,56028337,332,333,333,332,4007
20240308,093900,54698006,333,333,333,333,354
20240308,093800,54580124,333,333,333,333,0
20240308,093700,54580124,333,333,333,333,0
20240308,093600,54580124,333,334,334,333,2085
20240308,093500,53885719,333,333,334,333,6003
20240308,093400,51886719,334,333,334,333,9001
20240308,093300,48889385,333,332,333,332,10100
20240308,093200,45526115,332,332,332,332,1000
20240308,093100,45194115,332,332,332,332,4500
20240308,093000,43700115,332,331,332,331,3451
20240308,092900,42554434,332,331,332,331,1001
20240308,092800,42223102,332,331,332,331,2851
20240308,092700,41276919,331,331,331,331,1200
20240308,092600,40879719,331,331,331,331,0
20240308,092500,40879719,331,331,331,330,658
20240308,092400,40662576,330,330,332,330,5
20240308,092300,40660923,332,331,332,331,5000
20240308,092200,39000925,332,330,332,330,15
20240308,092100,38995969,332,332,332,332,0
20240308,092000,38995969,332,332,332,332,1
20240308,091900,38995637,331,332,332,330,4045
20240308,091800,37652725,331,331,332,331,8981
20240308,091700,34679992,332,331,332,329,1104
20240308,091600,34314569,331,331,331,331,27
20240308,091500,34305632,331,330,331,329,291
20240308,091400,34209631,331,329,331,329,20223
20240308,091300,27526550,330,329,330,329,650
20240308,091200,27312699,329,329,329,329,93
20240308,091100,27282102,329,328,329,328,3
20240308,091000,27281117,329,329,329,329,1
20240308,090900,27280788,329,328,329,328,5
20240308,090800,27279145,328,328,328,327,145
20240308,090700,27231590,328,328,328,328,41
20240308,090600,27218142,328,328,328,326,525
20240308,090500,27045945,326,329,330,326,17271
20240308,090400,21363754,329,329,329,329,40
20240308,090300,21350594,329,329,329,329,43
20240308,090200,21336447,329,327,329,326,31137
20240308,090100,11152782,329,328,329,328,26001
20240308,090000,2599650,327,327,327,327,7950