stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,190100,148006393,326,326,326,326,2007
20240313,190000,148006393,326,326,326,326,0
20240313,185900,148006393,326,326,326,326,0
20240313,185800,148006393,326,326,326,326,0
20240313,185700,148006393,326,326,326,326,0
20240313,185600,148006393,326,326,326,326,0
20240313,185500,148006393,326,326,326,326,0
20240313,185400,148006393,326,326,326,326,0
20240313,185300,148006393,326,326,326,326,0
20240313,185200,148006393,326,326,326,326,0
20240313,185100,148006393,326,326,326,326,0
20240313,185000,148006393,326,326,326,326,0
20240313,184900,148006393,326,326,326,326,0
20240313,184800,148006393,326,326,326,326,0
20240313,184700,148006393,326,326,326,326,0
20240313,184600,148006393,326,326,326,326,0
20240313,184500,148006393,326,326,326,326,0
20240313,184400,148006393,326,326,326,326,0
20240313,184300,148006393,326,326,326,326,0
20240313,184200,148006393,326,326,326,326,0
20240313,184100,148006393,326,326,326,326,0
20240313,184000,148006393,326,326,326,326,0
20240313,183900,148006393,326,326,326,326,0
20240313,183800,148006393,326,326,326,326,0
20240313,183700,148006393,326,326,326,326,0
20240313,183600,148006393,326,326,326,326,0
20240313,183500,148006393,326,326,326,326,0
20240313,183400,148006393,326,326,326,326,0
20240313,183300,148006393,326,326,326,326,0
20240313,183200,148006393,326,326,326,326,0
20240313,183100,148006393,326,326,326,326,2007
20240313,183000,148006393,326,326,326,326,0
20240313,182900,148006393,326,326,326,326,0
20240313,182800,148006393,326,326,326,326,0
20240313,182700,148006393,326,326,326,326,0
20240313,182600,148006393,326,326,326,326,0
20240313,182500,148006393,326,326,326,326,0
20240313,182400,148006393,326,326,326,326,0
20240313,182300,148006393,326,326,326,326,0
20240313,182200,148006393,326,326,326,326,0
20240313,182100,148006393,326,326,326,326,0
20240313,182000,148006393,326,326,326,326,0
20240313,181900,148006393,326,326,326,326,0
20240313,181800,148006393,326,326,326,326,0
20240313,181700,148006393,326,326,326,326,0
20240313,181600,148006393,326,326,326,326,0
20240313,181500,148006393,326,326,326,326,0
20240313,181400,148006393,326,326,326,326,0
20240313,181300,148006393,326,326,326,326,0
20240313,181200,148006393,326,326,326,326,0
20240313,181100,148006393,326,326,326,326,0
20240313,181000,148006393,326,326,326,326,0
20240313,180900,148006393,326,326,326,326,0
20240313,180800,148006393,326,326,326,326,0
20240313,180700,148006393,326,326,326,326,0
20240313,180600,148006393,326,326,326,326,0
20240313,180500,148006393,326,326,326,326,0
20240313,180400,148006393,326,326,326,326,0
20240313,180300,148006393,326,326,326,326,0
20240313,180200,148006393,326,326,326,326,0
20240313,180100,148006393,326,326,326,326,2007
20240313,180000,148006393,326,326,326,326,0
20240313,175900,148006393,326,326,326,326,0
20240313,175800,148006393,326,326,326,326,0
20240313,175700,148006393,326,326,326,326,0
20240313,175600,148006393,326,326,326,326,0
20240313,175500,148006393,326,326,326,326,0
20240313,175400,148006393,326,326,326,326,0
20240313,175300,148006393,326,326,326,326,0
20240313,175200,148006393,326,326,326,326,0
20240313,175100,148006393,326,326,326,326,0
20240313,175000,148006393,326,326,326,326,0
20240313,174900,148006393,326,326,326,326,0
20240313,174800,148006393,326,326,326,326,0
20240313,174700,148006393,326,326,326,326,0
20240313,174600,148006393,326,326,326,326,0
20240313,174500,148006393,326,326,326,326,0
20240313,174400,148006393,326,326,326,326,0
20240313,174300,148006393,326,326,326,326,0
20240313,174200,148006393,326,326,326,326,0
20240313,174100,148006393,326,326,326,326,0
20240313,174000,148006393,326,326,326,326,0
20240313,173900,148006393,326,326,326,326,0
20240313,173800,148006393,326,326,326,326,0
20240313,173700,148006393,326,326,326,326,0
20240313,173600,148006393,326,326,326,326,0
20240313,173500,148006393,326,326,326,326,0
20240313,173400,148006393,326,326,326,326,0
20240313,173300,148006393,326,326,326,326,0
20240313,173200,148006393,326,326,326,326,0
20240313,173100,148006393,326,326,326,326,2007
20240313,173000,148006393,326,326,326,326,0
20240313,172900,148006393,326,326,326,326,0
20240313,172800,148006393,326,326,326,326,0
20240313,172700,148006393,326,326,326,326,0
20240313,172600,148006393,326,326,326,326,0
20240313,172500,148006393,326,326,326,326,0
20240313,172400,148006393,326,326,326,326,0
20240313,172300,148006393,326,326,326,326,0
20240313,172200,148006393,326,326,326,326,0
20240313,172100,148006393,326,326,326,326,0
20240313,172000,148006393,326,326,326,326,0
20240313,171900,148006393,326,326,326,326,0
20240313,171800,148006393,326,326,326,326,0
20240313,171700,148006393,326,326,326,326,0
20240313,171600,148006393,326,326,326,326,0
20240313,171500,148006393,326,326,326,326,0
20240313,171400,148006393,326,326,326,326,0
20240313,171300,148006393,326,326,326,326,0
20240313,171200,148006393,326,326,326,326,0
20240313,171100,148006393,326,326,326,326,0
20240313,171000,148006393,326,326,326,326,0
20240313,170900,148006393,326,326,326,326,0
20240313,170800,148006393,326,326,326,326,0
20240313,170700,148006393,326,326,326,326,0
20240313,170600,148006393,326,326,326,326,0
20240313,170500,148006393,326,326,326,326,0
20240313,170400,148006393,326,326,326,326,0
20240313,170300,148006393,326,326,326,326,0
20240313,170200,148006393,326,326,326,326,0
20240313,170100,148006393,326,326,326,326,2007
20240313,170000,148006393,326,326,326,326,0
20240313,165900,148006393,326,326,326,326,0
20240313,165800,148006393,326,326,326,326,0
20240313,165700,148006393,326,326,326,326,0
20240313,165600,148006393,326,326,326,326,0
20240313,165500,148006393,326,326,326,326,0
20240313,165400,148006393,326,326,326,326,0
20240313,165300,148006393,326,326,326,326,0
20240313,165200,148006393,326,326,326,326,0
20240313,165100,148006393,326,326,326,326,0
20240313,165000,148006393,326,326,326,326,0
20240313,164900,148006393,326,326,326,326,0
20240313,164800,148006393,326,326,326,326,0
20240313,164700,148006393,326,326,326,326,0
20240313,164600,148006393,326,326,326,326,0
20240313,164500,148006393,326,326,326,326,0
20240313,164400,148006393,326,326,326,326,0
20240313,164300,148006393,326,326,326,326,0
20240313,164200,148006393,326,326,326,326,0
20240313,164100,148006393,326,326,326,326,0
20240313,164000,148006393,326,326,326,326,0
20240313,163900,148006393,326,326,326,326,0
20240313,163800,148006393,326,326,326,326,0
20240313,163700,148006393,326,326,326,326,0
20240313,163600,148006393,326,326,326,326,0
20240313,163500,148006393,326,326,326,326,0
20240313,163400,148006393,326,326,326,326,0
20240313,163300,148006393,326,326,326,326,0
20240313,163200,148006393,326,326,326,326,0
20240313,163100,148006393,326,326,326,326,2007
20240313,163000,148006393,326,326,326,326,0
20240313,162900,148006393,326,326,326,326,0
20240313,162800,148006393,326,326,326,326,0
20240313,162700,148006393,326,326,326,326,0
20240313,162600,148006393,326,326,326,326,0
20240313,162500,148006393,326,326,326,326,0
20240313,162400,148006393,326,326,326,326,0
20240313,162300,148006393,326,326,326,326,0
20240313,162200,148006393,326,326,326,326,0
20240313,162100,148006393,326,326,326,326,0
20240313,162000,148006393,326,326,326,326,0
20240313,161900,148006393,326,326,326,326,0
20240313,161800,148006393,326,326,326,326,0
20240313,161700,148006393,326,326,326,326,0
20240313,161600,148006393,326,326,326,326,0
20240313,161500,148006393,326,326,326,326,0
20240313,161400,148006393,326,326,326,326,0
20240313,161300,148006393,326,326,326,326,0
20240313,161200,148006393,326,326,326,326,0
20240313,161100,148006393,326,326,326,326,0
20240313,161000,148006393,326,326,326,326,0
20240313,160900,148006393,326,326,326,326,0
20240313,160800,148006393,326,326,326,326,0
20240313,160700,148006393,326,326,326,326,0
20240313,160600,148006393,326,326,326,326,0
20240313,160500,148006393,326,326,326,326,0
20240313,160400,148006393,326,326,326,326,0
20240313,160300,148006393,326,326,326,326,0
20240313,160200,148006393,326,326,326,326,0
20240313,160100,148006393,326,326,326,326,2007
20240313,160000,148006393,326,326,326,326,0
20240313,155900,148006393,326,326,326,326,0
20240313,155800,148006393,326,326,326,326,0
20240313,155700,148006393,326,326,326,326,0
20240313,155600,148006393,326,326,326,326,0
20240313,155500,148006393,326,326,326,326,0
20240313,155400,148006393,326,326,326,326,0
20240313,155300,148006393,326,326,326,326,0
20240313,155200,148006393,326,326,326,326,0
20240313,155100,148006393,326,326,326,326,0
20240313,155000,148006393,326,326,326,326,0
20240313,154900,148006393,326,326,326,326,0
20240313,154800,148006393,326,326,326,326,0
20240313,154700,148006393,326,326,326,326,0
20240313,154600,148006393,326,326,326,326,0
20240313,154500,148006393,326,326,326,326,0
20240313,154400,148006393,326,326,326,326,0
20240313,154300,148006393,326,326,326,326,0
20240313,154200,148006393,326,326,326,326,0
20240313,154100,148006393,326,326,326,326,0
20240313,154000,148006393,326,326,326,326,0
20240313,153900,148006393,326,326,326,326,0
20240313,153800,148006393,326,326,326,326,0
20240313,153700,148006393,326,326,326,326,0
20240313,153600,148006393,326,326,326,326,0
20240313,153500,148006393,326,326,326,326,0
20240313,153400,148006393,326,326,326,326,0
20240313,153300,148006393,326,326,326,326,0
20240313,153200,148006393,326,326,326,326,0
20240313,153100,148006393,326,326,326,326,2007
20240313,153000,148006393,326,326,326,326,2007
20240313,152900,147352111,328,328,328,328,0
20240313,152800,147352111,328,328,328,328,0
20240313,152700,147352111,328,328,328,328,0
20240313,152600,147352111,328,328,328,328,0
20240313,152500,147352111,328,328,328,328,0
20240313,152400,147352111,328,328,328,328,0
20240313,152300,147352111,328,328,328,328,0
20240313,152200,147352111,328,328,328,328,0
20240313,152100,147352111,328,328,328,328,0
20240313,152000,147352111,328,328,328,328,0
20240313,151900,147352111,328,327,328,327,10
20240313,151800,147348839,327,327,327,327,8
20240313,151700,147346223,327,328,328,327,3
20240313,151600,147345241,327,327,327,327,1100
20240313,151500,146985541,327,327,327,327,0
20240313,151400,146985541,327,326,327,326,72
20240313,151300,146961998,327,327,327,327,52
20240313,151200,146944994,326,327,327,326,98
20240313,151100,146912949,326,326,326,326,1
20240313,151000,146912623,327,327,328,326,73
20240313,150900,146888751,327,326,327,326,909
20240313,150800,146591512,326,327,327,325,33777
20240313,150700,135588055,327,327,327,327,2
20240313,150600,135587401,328,327,328,327,4618
20240313,150500,134077314,327,327,327,327,0
20240313,150400,134077314,327,327,327,327,859
20240313,150300,133796421,326,326,326,326,0
20240313,150200,133796421,326,326,326,326,0
20240313,150100,133796421,326,326,326,326,5937
20240313,150000,131860959,326,326,326,326,1
20240313,145900,131860633,327,327,327,327,2
20240313,145800,131859979,326,326,326,326,0
20240313,145700,131859979,326,326,326,326,0
20240313,145600,131859979,326,326,326,326,0
20240313,145500,131859979,326,326,326,326,1
20240313,145400,131859653,327,327,327,327,0
20240313,145300,131859653,327,327,327,327,0
20240313,145200,131859653,327,326,327,326,202
20240313,145100,131793799,327,327,327,327,1
20240313,145000,131793472,327,327,327,326,18001
20240313,144900,125925144,327,327,327,327,0
20240313,144800,125925144,327,328,328,327,2
20240313,144700,125924489,326,328,328,326,2
20240313,144600,125923835,326,326,326,326,0
20240313,144500,125923835,326,327,327,326,2
20240313,144400,125923182,327,327,327,327,71
20240313,144300,125899965,327,327,327,327,1
20240313,144200,125899638,328,328,328,328,2
20240313,144100,125898982,327,327,327,327,0
20240313,144000,125898982,327,327,327,327,0
20240313,143900,125898982,327,327,327,327,0
20240313,143800,125898982,327,327,327,327,0
20240313,143700,125898982,327,327,327,327,0
20240313,143600,125898982,327,327,327,327,21
20240313,143500,125892115,328,328,328,328,300
20240313,143400,125793715,328,328,328,328,0
20240313,143300,125793715,328,328,328,328,0
20240313,143200,125793715,328,328,328,328,0
20240313,143100,125793715,328,328,328,328,0
20240313,143000,125793715,328,327,328,327,3
20240313,142900,125792733,327,327,327,327,111
20240313,142800,125756436,326,327,327,326,2
20240313,142700,125755783,327,327,327,327,8079
20240313,142600,123113950,328,328,328,328,0
20240313,142500,123113950,328,328,328,328,0
20240313,142400,123113950,328,328,328,328,0
20240313,142300,123113950,328,328,328,328,0
20240313,142200,123113950,328,328,328,328,0
20240313,142100,123113950,328,327,328,327,2849
20240313,142000,122182326,327,327,327,327,1
20240313,141900,122181999,327,327,327,327,0
20240313,141800,122181999,327,327,327,327,24
20240313,141700,122174151,327,327,327,327,1
20240313,141600,122173824,327,327,327,327,0
20240313,141500,122173824,327,327,327,327,122
20240313,141400,122133930,327,327,327,327,0
20240313,141300,122133930,327,327,327,327,0
20240313,141200,122133930,327,327,327,327,0
20240313,141100,122133930,327,327,327,327,0
20240313,141000,122133930,327,327,327,327,0
20240313,140900,122133930,327,327,327,327,2
20240313,140800,122133276,327,327,327,327,0
20240313,140700,122133276,327,327,327,327,511
20240313,140600,121966179,327,327,327,327,0
20240313,140500,121966179,327,327,327,327,0
20240313,140400,121966179,327,327,327,327,0
20240313,140300,121966179,327,327,327,327,0
20240313,140200,121966179,327,327,327,327,0
20240313,140100,121966179,327,327,327,327,0
20240313,140000,121966179,327,327,327,327,7
20240313,135900,121963890,327,327,327,327,0
20240313,135800,121963890,327,327,327,327,2
20240313,135700,121963236,327,327,327,327,300
20240313,135600,121865136,327,327,327,327,0
20240313,135500,121865136,327,327,327,327,3239
20240313,135400,120805983,328,328,328,328,10
20240313,135300,120802703,326,326,326,326,0
20240313,135200,120802703,326,326,326,326,0
20240313,135100,120802703,326,326,326,326,3718
20240313,135000,119590635,327,327,327,327,1282
20240313,134900,119171421,327,327,328,327,1441
20240313,134800,118700213,327,327,327,327,1742
20240313,134700,118130579,327,327,327,327,1000
20240313,134600,117803579,327,327,327,327,15000
20240313,134500,112898579,328,328,328,328,0
20240313,134400,112898579,328,328,328,328,0
20240313,134300,112898579,328,328,328,328,1
20240313,134200,112898251,326,327,327,326,1949
20240313,134100,112261890,328,328,328,328,401
20240313,134000,112130362,327,327,327,327,98
20240313,133900,112098316,327,327,327,327,9902
20240313,133800,108860362,327,327,327,327,2200
20240313,133700,108140962,328,328,328,328,0
20240313,133600,108140962,328,328,328,328,0
20240313,133500,108140962,328,328,328,328,0
20240313,133400,108140962,328,328,328,328,1
20240313,133300,108140634,328,328,328,328,0
20240313,133200,108140634,328,328,328,328,1
20240313,133100,108140306,328,328,328,328,1
20240313,133000,108139978,327,327,327,327,0
20240313,132900,108139978,327,327,327,327,2000
20240313,132800,107485978,328,328,328,328,0
20240313,132700,107485978,328,328,328,328,0
20240313,132600,107485978,328,327,328,327,3
20240313,132500,107484995,328,328,328,328,0
20240313,132400,107484995,328,328,328,328,0
20240313,132300,107484995,328,328,328,328,0
20240313,132200,107484995,328,328,328,328,0
20240313,132100,107484995,328,328,328,328,0
20240313,132000,107484995,328,328,328,328,0
20240313,131900,107484995,328,328,328,328,0
20240313,131800,107484995,328,327,328,327,13001
20240313,131700,103233667,328,328,328,328,0
20240313,131600,103233667,328,328,328,327,512
20240313,131500,103065758,328,328,328,328,2
20240313,131400,103065102,328,328,328,327,11
20240313,131300,103061497,326,327,327,326,3
20240313,131200,103060517,327,327,327,327,0
20240313,131100,103060517,327,326,327,326,3
20240313,131000,103059537,327,327,327,327,4
20240313,130900,103058229,328,328,328,328,0
20240313,130800,103058229,328,328,328,328,0
20240313,130700,103058229,328,328,328,328,0
20240313,130600,103058229,328,328,328,328,1
20240313,130500,103057901,328,328,328,328,0
20240313,130400,103057901,328,328,328,328,1
20240313,130300,103057573,328,328,328,328,0
20240313,130200,103057573,328,328,328,328,0
20240313,130100,103057573,328,328,328,328,22
20240313,130000,103050357,328,328,328,328,1
20240313,125900,103050029,328,328,328,328,0
20240313,125800,103050029,328,328,328,328,0
20240313,125700,103050029,328,328,328,326,798
20240313,125600,102789866,327,327,327,327,0
20240313,125500,102789866,327,327,327,327,0
20240313,125400,102789866,327,329,329,327,24100
20240313,125300,94908966,329,328,329,328,2
20240313,125200,94908309,329,329,329,329,2
20240313,125100,94907651,329,327,329,327,3
20240313,125000,94906666,328,327,328,327,3
20240313,124900,94905683,329,329,329,329,0
20240313,124800,94905683,329,329,329,329,0
20240313,124700,94905683,329,329,329,329,0
20240313,124600,94905683,329,329,329,329,0
20240313,124500,94905683,329,329,329,329,0
20240313,124400,94905683,329,329,329,329,0
20240313,124300,94905683,329,329,329,329,0
20240313,124200,94905683,329,329,329,329,0
20240313,124100,94905683,329,329,329,329,2
20240313,124000,94905025,329,329,329,329,0
20240313,123900,94905025,329,329,329,329,2
20240313,123800,94904367,329,329,329,329,0
20240313,123700,94904367,329,329,329,329,0
20240313,123600,94904367,329,329,329,329,21
20240313,123500,94897458,329,329,329,329,0
20240313,123400,94897458,329,328,329,328,3
20240313,123300,94896473,327,328,328,327,11
20240313,123200,94892866,328,328,328,328,0
20240313,123100,94892866,328,328,328,328,160
20240313,123000,94840386,328,328,328,328,4
20240313,122900,94839074,328,328,328,328,50
20240313,122800,94822674,327,328,328,327,531
20240313,122700,94648507,329,329,329,329,0
20240313,122600,94648507,329,329,329,329,0
20240313,122500,94648507,329,329,329,329,0
20240313,122400,94648507,329,329,329,329,0
20240313,122300,94648507,329,329,329,329,0
20240313,122200,94648507,329,329,329,329,0
20240313,122100,94648507,329,329,329,329,0
20240313,122000,94648507,329,329,329,329,0
20240313,121900,94648507,329,329,329,329,0
20240313,121800,94648507,329,329,329,329,0
20240313,121700,94648507,329,329,329,329,0
20240313,121600,94648507,329,329,329,329,0
20240313,121500,94648507,329,329,329,329,0
20240313,121400,94648507,329,329,329,329,0
20240313,121300,94648507,329,329,329,329,0
20240313,121200,94648507,329,329,329,329,0
20240313,121100,94648507,329,329,329,329,0
20240313,121000,94648507,329,329,329,329,0
20240313,120900,94648507,329,329,329,329,0
20240313,120800,94648507,329,329,329,329,0
20240313,120700,94648507,329,329,329,329,0
20240313,120600,94648507,329,329,329,329,0
20240313,120500,94648507,329,329,329,329,0
20240313,120400,94648507,329,329,329,329,5937
20240313,120300,92695234,329,329,329,329,0
20240313,120200,92695234,329,329,329,329,0
20240313,120100,92695234,329,329,329,329,0
20240313,120000,92695234,329,329,329,329,0
20240313,115900,92695234,329,329,329,329,0
20240313,115800,92695234,329,329,329,329,0
20240313,115700,92695234,329,329,329,329,0
20240313,115600,92695234,329,329,329,329,2
20240313,115500,92694576,328,328,328,328,0
20240313,115400,92694576,328,328,328,328,0
20240313,115300,92694576,328,328,328,328,0
20240313,115200,92694576,328,328,328,328,0
20240313,115100,92694576,328,328,328,328,0
20240313,115000,92694576,328,328,328,328,0
20240313,114900,92694576,328,328,328,328,16
20240313,114800,92689328,327,327,327,327,0
20240313,114700,92689328,327,327,327,327,1
20240313,114600,92689001,329,329,329,329,0
20240313,114500,92689001,329,329,329,329,0
20240313,114400,92689001,329,329,329,329,0
20240313,114300,92689001,329,329,329,329,0
20240313,114200,92689001,329,329,329,329,0
20240313,114100,92689001,329,329,329,329,0
20240313,114000,92689001,329,329,329,329,0
20240313,113900,92689001,329,329,329,329,7
20240313,113800,92686698,329,329,329,329,0
20240313,113700,92686698,329,329,329,329,0
20240313,113600,92686698,329,329,329,329,0
20240313,113500,92686698,329,329,329,329,0
20240313,113400,92686698,329,329,329,329,0
20240313,113300,92686698,329,329,329,329,0
20240313,113200,92686698,329,329,329,329,200
20240313,113100,92620898,329,329,329,329,0
20240313,113000,92620898,329,329,329,329,0
20240313,112900,92620898,329,329,329,328,4
20240313,112800,92619583,328,328,328,328,0
20240313,112700,92619583,328,328,328,328,0
20240313,112600,92619583,328,328,328,328,0
20240313,112500,92619583,328,328,328,328,10
20240313,112400,92616303,329,328,329,328,5
20240313,112300,92614661,329,329,329,329,0
20240313,112200,92614661,329,328,329,328,7
20240313,112100,92612361,327,327,327,327,0
20240313,112000,92612361,327,327,327,327,1
20240313,111900,92612034,329,329,329,329,3
20240313,111800,92611047,327,327,327,327,1
20240313,111700,92610720,329,328,329,328,13
20240313,111600,92606455,328,328,328,328,6
20240313,111500,92604487,328,328,328,328,0
20240313,111400,92604487,328,329,329,328,3
20240313,111300,92603501,329,329,329,329,3
20240313,111200,92602514,329,328,329,328,3
20240313,111100,92601528,329,327,329,327,4134
20240313,111000,91249702,327,329,329,327,3
20240313,110900,91248719,329,329,329,329,1
20240313,110800,91248390,329,329,329,329,1
20240313,110700,91248061,327,327,327,327,0
20240313,110600,91248061,327,328,329,327,202
20240313,110500,91181805,328,328,328,328,0
20240313,110400,91181805,328,328,328,328,0
20240313,110300,91181805,328,328,328,328,3
20240313,110200,91180821,329,329,329,329,2
20240313,110100,91180163,329,329,329,329,2
20240313,110000,91179505,329,329,329,329,0
20240313,105900,91179505,329,329,329,329,2
20240313,105800,91178847,326,328,328,326,150000
20240313,105700,42216957,329,329,329,329,0
20240313,105600,42216957,329,329,329,329,0
20240313,105500,42216957,329,329,329,329,30
20240313,105400,42207087,328,329,329,328,11
20240313,105300,42203469,329,329,329,329,0
20240313,105200,42203469,329,329,329,329,0
20240313,105100,42203469,329,329,329,329,0
20240313,105000,42203469,329,329,329,329,0
20240313,104900,42203469,329,329,329,329,0
20240313,104800,42203469,329,329,329,329,0
20240313,104700,42203469,329,329,329,329,1
20240313,104600,42203140,328,328,328,328,10
20240313,104500,42199860,328,328,328,328,30
20240313,104400,42190020,329,329,329,329,0
20240313,104300,42190020,329,329,329,329,0
20240313,104200,42190020,329,329,329,329,65
20240313,104100,42168635,329,329,329,329,20
20240313,104000,42162055,329,329,329,329,24
20240313,103900,42154159,329,329,329,329,0
20240313,103800,42154159,329,329,329,329,0
20240313,103700,42154159,329,329,329,329,64
20240313,103600,42133103,329,329,329,329,36
20240313,103500,42121259,328,328,328,328,0
20240313,103400,42121259,328,329,329,328,10019
20240313,103300,38835008,329,329,329,329,0
20240313,103200,38835008,329,329,329,329,0
20240313,103100,38835008,329,329,329,329,0
20240313,103000,38835008,329,329,329,329,81
20240313,102900,38808359,330,330,330,330,10
20240313,102800,38805059,330,330,330,330,0
20240313,102700,38805059,330,330,330,330,1
20240313,102600,38804729,329,329,329,329,0
20240313,102500,38804729,329,329,329,329,0
20240313,102400,38804729,329,329,329,329,0
20240313,102300,38804729,329,329,329,329,0
20240313,102200,38804729,329,329,329,329,1
20240313,102100,38804400,330,330,330,330,1
20240313,102000,38804070,329,329,329,329,5
20240313,101900,38802425,329,329,329,329,0
20240313,101800,38802425,329,329,329,329,0
20240313,101700,38802425,329,329,329,329,70
20240313,101600,38779395,330,330,330,330,5
20240313,101500,38777745,330,330,330,330,0
20240313,101400,38777745,330,330,330,330,0
20240313,101300,38777745,330,330,330,330,0
20240313,101200,38777745,330,330,330,330,0
20240313,101100,38777745,330,330,330,330,1
20240313,101000,38777415,329,329,329,329,400
20240313,100900,38645815,330,330,330,330,0
20240313,100800,38645815,330,330,330,330,0
20240313,100700,38645815,330,330,330,330,0
20240313,100600,38645815,330,330,330,330,0
20240313,100500,38645815,330,330,330,330,0
20240313,100400,38645815,330,330,330,330,0
20240313,100300,38645815,330,330,330,330,0
20240313,100200,38645815,330,330,330,330,14
20240313,100100,38641195,329,329,329,329,0
20240313,100000,38641195,329,329,329,328,10001
20240313,095900,35354866,329,329,329,329,2
20240313,095800,35354208,330,330,330,330,0
20240313,095700,35354208,330,330,330,330,1
20240313,095600,35353878,330,330,330,330,304
20240313,095500,35253558,330,330,330,330,2
20240313,095400,35252898,329,330,330,329,7176
20240313,095300,32884819,331,331,331,331,2
20240313,095200,32884157,331,331,331,330,5978
20240313,095100,30911412,331,331,331,331,0
20240313,095000,30911412,331,331,331,331,0
20240313,094900,30911412,331,331,331,331,0
20240313,094800,30911412,331,331,331,331,276
20240313,094700,30820056,330,330,330,330,10
20240313,094600,30816756,330,330,330,330,0
20240313,094500,30816756,330,330,330,330,0
20240313,094400,30816756,330,330,330,330,0
20240313,094300,30816756,330,330,330,330,6504
20240313,094200,28670436,330,331,331,330,2
20240313,094100,28669775,331,330,331,330,7342
20240313,094000,26246914,328,328,328,328,0
20240313,093900,26246914,328,328,328,328,2
20240313,093800,26246258,330,330,330,330,0
20240313,093700,26246258,330,328,330,328,3063
20240313,093600,25241592,328,329,329,328,198
20240313,093500,25176644,330,330,330,330,5
20240313,093400,25174994,330,330,330,330,500
20240313,093300,25009994,330,330,330,330,0
20240313,093200,25009994,330,332,332,330,5
20240313,093100,25008341,332,332,332,331,6
20240313,093000,25006351,331,329,331,329,40500
20240313,092900,11604286,328,328,328,328,1
20240313,092800,11603958,329,329,329,329,0
20240313,092700,11603958,329,329,329,329,1
20240313,092600,11603629,327,327,327,327,1
20240313,092500,11603302,328,328,328,328,0
20240313,092400,11603302,328,328,328,328,8
20240313,092300,11600678,329,329,329,329,1
20240313,092200,11600349,328,329,329,328,722
20240313,092100,11362813,330,330,330,330,1
20240313,092000,11362483,330,330,330,330,1
20240313,091900,11362153,330,330,330,330,0
20240313,091800,11362153,330,330,330,330,3
20240313,091700,11361163,330,330,330,330,20627
20240313,091600,4554253,330,330,330,330,2101
20240313,091500,3860923,329,331,331,329,8
20240313,091400,3858288,331,329,331,329,7
20240313,091300,3855981,329,330,331,329,9362
20240313,091200,773879,331,331,331,331,2
20240313,091100,773217,331,330,331,330,211
20240313,091000,703581,330,330,330,330,3
20240313,090900,702591,330,330,330,330,0
20240313,090800,702591,330,330,330,330,1
20240313,090700,702261,330,329,330,329,37
20240313,090600,690086,330,330,330,330,0
20240313,090500,690086,330,330,330,330,0
20240313,090400,690086,330,330,330,330,50
20240313,090300,673586,330,330,330,330,1
20240313,090200,673256,329,329,329,329,0
20240313,090100,673256,329,329,329,329,30
20240313,090000,663386,330,331,331,330,2006