stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190100,75698585,327,327,327,327,8120
20240314,190000,75698585,327,327,327,327,0
20240314,185900,75698585,327,327,327,327,0
20240314,185800,75698585,327,327,327,327,0
20240314,185700,75698585,327,327,327,327,0
20240314,185600,75698585,327,327,327,327,0
20240314,185500,75698585,327,327,327,327,0
20240314,185400,75698585,327,327,327,327,0
20240314,185300,75698585,327,327,327,327,0
20240314,185200,75698585,327,327,327,327,0
20240314,185100,75698585,327,327,327,327,0
20240314,185000,75698585,327,327,327,327,0
20240314,184900,75698585,327,327,327,327,0
20240314,184800,75698585,327,327,327,327,0
20240314,184700,75698585,327,327,327,327,0
20240314,184600,75698585,327,327,327,327,0
20240314,184500,75698585,327,327,327,327,0
20240314,184400,75698585,327,327,327,327,0
20240314,184300,75698585,327,327,327,327,0
20240314,184200,75698585,327,327,327,327,0
20240314,184100,75698585,327,327,327,327,0
20240314,184000,75698585,327,327,327,327,0
20240314,183900,75698585,327,327,327,327,0
20240314,183800,75698585,327,327,327,327,0
20240314,183700,75698585,327,327,327,327,0
20240314,183600,75698585,327,327,327,327,0
20240314,183500,75698585,327,327,327,327,0
20240314,183400,75698585,327,327,327,327,0
20240314,183300,75698585,327,327,327,327,0
20240314,183200,75698585,327,327,327,327,0
20240314,183100,75698585,327,327,327,327,8120
20240314,183000,75698585,327,327,327,327,0
20240314,182900,75698585,327,327,327,327,0
20240314,182800,75698585,327,327,327,327,0
20240314,182700,75698585,327,327,327,327,0
20240314,182600,75698585,327,327,327,327,0
20240314,182500,75698585,327,327,327,327,0
20240314,182400,75698585,327,327,327,327,0
20240314,182300,75698585,327,327,327,327,0
20240314,182200,75698585,327,327,327,327,0
20240314,182100,75698585,327,327,327,327,0
20240314,182000,75698585,327,327,327,327,0
20240314,181900,75698585,327,327,327,327,0
20240314,181800,75698585,327,327,327,327,0
20240314,181700,75698585,327,327,327,327,0
20240314,181600,75698585,327,327,327,327,0
20240314,181500,75698585,327,327,327,327,0
20240314,181400,75698585,327,327,327,327,0
20240314,181300,75698585,327,327,327,327,0
20240314,181200,75698585,327,327,327,327,0
20240314,181100,75698585,327,327,327,327,0
20240314,181000,75698585,327,327,327,327,0
20240314,180900,75698585,327,327,327,327,0
20240314,180800,75698585,327,327,327,327,0
20240314,180700,75698585,327,327,327,327,0
20240314,180600,75698585,327,327,327,327,0
20240314,180500,75698585,327,327,327,327,0
20240314,180400,75698585,327,327,327,327,0
20240314,180300,75698585,327,327,327,327,0
20240314,180200,75698585,327,327,327,327,0
20240314,180100,75698585,327,327,327,327,8120
20240314,180000,75698585,327,327,327,327,0
20240314,175900,75698585,327,327,327,327,0
20240314,175800,75698585,327,327,327,327,0
20240314,175700,75698585,327,327,327,327,0
20240314,175600,75698585,327,327,327,327,0
20240314,175500,75698585,327,327,327,327,0
20240314,175400,75698585,327,327,327,327,0
20240314,175300,75698585,327,327,327,327,0
20240314,175200,75698585,327,327,327,327,0
20240314,175100,75698585,327,327,327,327,0
20240314,175000,75698585,327,327,327,327,0
20240314,174900,75698585,327,327,327,327,0
20240314,174800,75698585,327,327,327,327,0
20240314,174700,75698585,327,327,327,327,0
20240314,174600,75698585,327,327,327,327,0
20240314,174500,75698585,327,327,327,327,0
20240314,174400,75698585,327,327,327,327,0
20240314,174300,75698585,327,327,327,327,0
20240314,174200,75698585,327,327,327,327,0
20240314,174100,75698585,327,327,327,327,0
20240314,174000,75698585,327,327,327,327,0
20240314,173900,75698585,327,327,327,327,0
20240314,173800,75698585,327,327,327,327,0
20240314,173700,75698585,327,327,327,327,0
20240314,173600,75698585,327,327,327,327,0
20240314,173500,75698585,327,327,327,327,0
20240314,173400,75698585,327,327,327,327,0
20240314,173300,75698585,327,327,327,327,0
20240314,173200,75698585,327,327,327,327,0
20240314,173100,75698585,327,327,327,327,8120
20240314,173000,75698585,327,327,327,327,0
20240314,172900,75698585,327,327,327,327,0
20240314,172800,75698585,327,327,327,327,0
20240314,172700,75698585,327,327,327,327,0
20240314,172600,75698585,327,327,327,327,0
20240314,172500,75698585,327,327,327,327,0
20240314,172400,75698585,327,327,327,327,0
20240314,172300,75698585,327,327,327,327,0
20240314,172200,75698585,327,327,327,327,0
20240314,172100,75698585,327,327,327,327,0
20240314,172000,75698585,327,327,327,327,0
20240314,171900,75698585,327,327,327,327,0
20240314,171800,75698585,327,327,327,327,0
20240314,171700,75698585,327,327,327,327,0
20240314,171600,75698585,327,327,327,327,0
20240314,171500,75698585,327,327,327,327,0
20240314,171400,75698585,327,327,327,327,0
20240314,171300,75698585,327,327,327,327,0
20240314,171200,75698585,327,327,327,327,0
20240314,171100,75698585,327,327,327,327,0
20240314,171000,75698585,327,327,327,327,0
20240314,170900,75698585,327,327,327,327,0
20240314,170800,75698585,327,327,327,327,0
20240314,170700,75698585,327,327,327,327,0
20240314,170600,75698585,327,327,327,327,0
20240314,170500,75698585,327,327,327,327,0
20240314,170400,75698585,327,327,327,327,0
20240314,170300,75698585,327,327,327,327,0
20240314,170200,75698585,327,327,327,327,0
20240314,170100,75698585,327,327,327,327,8120
20240314,170000,75698585,327,327,327,327,0
20240314,165900,75698585,327,327,327,327,0
20240314,165800,75698585,327,327,327,327,0
20240314,165700,75698585,327,327,327,327,0
20240314,165600,75698585,327,327,327,327,0
20240314,165500,75698585,327,327,327,327,0
20240314,165400,75698585,327,327,327,327,0
20240314,165300,75698585,327,327,327,327,0
20240314,165200,75698585,327,327,327,327,0
20240314,165100,75698585,327,327,327,327,0
20240314,165000,75698585,327,327,327,327,0
20240314,164900,75698585,327,327,327,327,0
20240314,164800,75698585,327,327,327,327,0
20240314,164700,75698585,327,327,327,327,0
20240314,164600,75698585,327,327,327,327,0
20240314,164500,75698585,327,327,327,327,0
20240314,164400,75698585,327,327,327,327,0
20240314,164300,75698585,327,327,327,327,0
20240314,164200,75698585,327,327,327,327,0
20240314,164100,75698585,327,327,327,327,0
20240314,164000,75698585,327,327,327,327,0
20240314,163900,75698585,327,327,327,327,0
20240314,163800,75698585,327,327,327,327,0
20240314,163700,75698585,327,327,327,327,0
20240314,163600,75698585,327,327,327,327,0
20240314,163500,75698585,327,327,327,327,0
20240314,163400,75698585,327,327,327,327,0
20240314,163300,75698585,327,327,327,327,0
20240314,163200,75698585,327,327,327,327,0
20240314,163100,75698585,327,327,327,327,8120
20240314,163000,75698585,327,327,327,327,0
20240314,162900,75698585,327,327,327,327,0
20240314,162800,75698585,327,327,327,327,0
20240314,162700,75698585,327,327,327,327,0
20240314,162600,75698585,327,327,327,327,0
20240314,162500,75698585,327,327,327,327,0
20240314,162400,75698585,327,327,327,327,0
20240314,162300,75698585,327,327,327,327,0
20240314,162200,75698585,327,327,327,327,0
20240314,162100,75698585,327,327,327,327,0
20240314,162000,75698585,327,327,327,327,0
20240314,161900,75698585,327,327,327,327,0
20240314,161800,75698585,327,327,327,327,0
20240314,161700,75698585,327,327,327,327,0
20240314,161600,75698585,327,327,327,327,0
20240314,161500,75698585,327,327,327,327,0
20240314,161400,75698585,327,327,327,327,0
20240314,161300,75698585,327,327,327,327,0
20240314,161200,75698585,327,327,327,327,0
20240314,161100,75698585,327,327,327,327,0
20240314,161000,75698585,327,327,327,327,0
20240314,160900,75698585,327,327,327,327,0
20240314,160800,75698585,327,327,327,327,0
20240314,160700,75698585,327,327,327,327,0
20240314,160600,75698585,327,327,327,327,0
20240314,160500,75698585,327,327,327,327,0
20240314,160400,75698585,327,327,327,327,0
20240314,160300,75698585,327,327,327,327,0
20240314,160200,75698585,327,327,327,327,0
20240314,160100,75698585,327,327,327,327,8120
20240314,160000,75698585,327,327,327,327,0
20240314,155900,75698585,327,327,327,327,0
20240314,155800,75698585,327,327,327,327,0
20240314,155700,75698585,327,327,327,327,0
20240314,155600,75698585,327,327,327,327,0
20240314,155500,75698585,327,327,327,327,0
20240314,155400,75698585,327,327,327,327,0
20240314,155300,75698585,327,327,327,327,0
20240314,155200,75698585,327,327,327,327,0
20240314,155100,75698585,327,327,327,327,0
20240314,155000,75698585,327,327,327,327,0
20240314,154900,75698585,327,327,327,327,0
20240314,154800,75698585,327,327,327,327,0
20240314,154700,75698585,327,327,327,327,0
20240314,154600,75698585,327,327,327,327,0
20240314,154500,75698585,327,327,327,327,0
20240314,154400,75698585,327,327,327,327,0
20240314,154300,75698585,327,327,327,327,0
20240314,154200,75698585,327,327,327,327,0
20240314,154100,75698585,327,327,327,327,0
20240314,154000,75698585,327,327,327,327,0
20240314,153900,75698585,327,327,327,327,0
20240314,153800,75698585,327,327,327,327,0
20240314,153700,75698585,327,327,327,327,0
20240314,153600,75698585,327,327,327,327,0
20240314,153500,75698585,327,327,327,327,0
20240314,153400,75698585,327,327,327,327,0
20240314,153300,75698585,327,327,327,327,0
20240314,153200,75698585,327,327,327,327,0
20240314,153100,75698585,327,327,327,327,8120
20240314,153000,75698585,327,327,327,327,8120
20240314,152900,73043345,327,327,327,327,0
20240314,152800,73043345,327,327,327,327,0
20240314,152700,73043345,327,327,327,327,0
20240314,152600,73043345,327,327,327,327,0
20240314,152500,73043345,327,327,327,327,0
20240314,152400,73043345,327,327,327,327,0
20240314,152300,73043345,327,327,327,327,0
20240314,152200,73043345,327,327,327,327,0
20240314,152100,73043345,327,327,327,327,0
20240314,152000,73043345,327,327,327,327,0
20240314,151900,73043345,327,327,327,327,1
20240314,151800,73043018,327,327,327,327,0
20240314,151700,73043018,327,327,327,327,0
20240314,151600,73043018,327,327,327,327,0
20240314,151500,73043018,327,327,327,327,0
20240314,151400,73043018,327,327,327,327,1
20240314,151300,73042691,326,326,326,326,0
20240314,151200,73042691,326,326,326,326,3736
20240314,151100,71824755,327,327,327,327,0
20240314,151000,71824755,327,327,327,327,0
20240314,150900,71824755,327,327,327,327,4
20240314,150800,71823447,327,327,327,327,0
20240314,150700,71823447,327,327,327,327,6
20240314,150600,71821485,327,327,327,327,0
20240314,150500,71821485,327,327,327,327,0
20240314,150400,71821485,327,327,327,327,4
20240314,150300,71820177,327,327,327,327,0
20240314,150200,71820177,327,327,327,327,1
20240314,150100,71819850,327,327,327,327,11
20240314,150000,71816253,327,327,327,327,0
20240314,145900,71816253,327,327,327,327,2526
20240314,145800,70990251,327,327,327,327,1
20240314,145700,70989924,326,326,326,326,1
20240314,145600,70989598,327,327,327,327,0
20240314,145500,70989598,327,327,327,327,0
20240314,145400,70989598,327,327,327,327,0
20240314,145300,70989598,327,327,327,327,1
20240314,145200,70989271,327,327,327,327,4
20240314,145100,70987963,327,327,327,327,3
20240314,145000,70986982,327,327,327,327,11
20240314,144900,70983385,327,327,327,327,0
20240314,144800,70983385,327,327,327,327,22
20240314,144700,70976191,327,327,327,327,55
20240314,144600,70958206,327,327,327,327,12
20240314,144500,70954282,327,327,327,327,1
20240314,144400,70953955,326,326,326,326,2400
20240314,144300,70171555,327,327,327,327,1
20240314,144200,70171228,326,326,326,326,0
20240314,144100,70171228,326,326,326,326,0
20240314,144000,70171228,326,326,326,326,0
20240314,143900,70171228,326,326,326,326,0
20240314,143800,70171228,326,326,326,326,0
20240314,143700,70171228,326,326,326,326,0
20240314,143600,70171228,326,326,326,326,0
20240314,143500,70171228,326,326,326,326,0
20240314,143400,70171228,326,326,326,326,0
20240314,143300,70171228,326,326,326,326,500
20240314,143200,70008228,326,326,326,326,500
20240314,143100,69845228,326,326,326,326,0
20240314,143000,69845228,326,326,326,326,0
20240314,142900,69845228,326,326,326,326,3800
20240314,142800,68606428,327,326,327,326,901
20240314,142700,68312701,327,327,327,327,0
20240314,142600,68312701,327,326,327,326,86
20240314,142500,68284664,327,327,327,327,2
20240314,142400,68284010,327,327,327,327,0
20240314,142300,68284010,327,327,327,327,0
20240314,142200,68284010,327,327,327,327,0
20240314,142100,68284010,327,327,327,327,0
20240314,142000,68284010,327,326,327,326,11
20240314,141900,68280423,326,326,326,326,1000
20240314,141800,67954423,327,327,327,327,0
20240314,141700,67954423,327,327,327,327,0
20240314,141600,67954423,327,327,327,327,0
20240314,141500,67954423,327,327,327,327,0
20240314,141400,67954423,327,327,327,327,0
20240314,141300,67954423,327,327,327,327,0
20240314,141200,67954423,327,327,327,327,2
20240314,141100,67953769,326,326,326,326,0
20240314,141000,67953769,326,326,326,326,0
20240314,140900,67953769,326,326,326,326,0
20240314,140800,67953769,326,326,326,326,0
20240314,140700,67953769,326,327,327,326,5001
20240314,140600,66318443,327,327,327,327,15
20240314,140500,66313538,327,327,327,326,426
20240314,140400,66174237,327,327,327,327,10
20240314,140300,66170967,327,327,327,327,8029
20240314,140200,63545484,327,327,327,327,0
20240314,140100,63545484,327,327,327,327,0
20240314,140000,63545484,327,327,327,327,0
20240314,135900,63545484,327,327,327,327,0
20240314,135800,63545484,327,327,327,327,0
20240314,135700,63545484,327,327,327,327,0
20240314,135600,63545484,327,327,327,327,0
20240314,135500,63545484,327,327,327,327,0
20240314,135400,63545484,327,327,327,327,1
20240314,135300,63545157,326,326,326,326,235
20240314,135200,63468547,326,326,326,326,4765
20240314,135100,61915157,326,326,326,326,0
20240314,135000,61915157,326,326,326,326,1
20240314,134900,61914831,326,326,326,326,0
20240314,134800,61914831,326,326,326,326,0
20240314,134700,61914831,326,326,326,326,790
20240314,134600,61657291,327,327,327,327,0
20240314,134500,61657291,327,327,327,327,0
20240314,134400,61657291,327,327,327,327,0
20240314,134300,61657291,327,327,327,327,0
20240314,134200,61657291,327,327,327,327,0
20240314,134100,61657291,327,327,327,327,0
20240314,134000,61657291,327,327,327,327,1
20240314,133900,61656964,326,326,326,326,1
20240314,133800,61656638,326,326,326,326,0
20240314,133700,61656638,326,326,326,326,1036
20240314,133600,61318902,326,326,326,326,0
20240314,133500,61318902,326,326,326,326,0
20240314,133400,61318902,326,326,326,326,0
20240314,133300,61318902,326,326,326,326,0
20240314,133200,61318902,326,326,326,326,0
20240314,133100,61318902,326,326,326,326,0
20240314,133000,61318902,326,326,326,326,0
20240314,132900,61318902,326,326,326,326,0
20240314,132800,61318902,326,326,326,326,1
20240314,132700,61318576,326,326,326,326,0
20240314,132600,61318576,326,326,326,326,0
20240314,132500,61318576,326,326,326,326,0
20240314,132400,61318576,326,326,326,326,0
20240314,132300,61318576,326,326,326,326,0
20240314,132200,61318576,326,326,326,326,0
20240314,132100,61318576,326,326,326,326,1991
20240314,132000,60669510,325,325,325,325,10
20240314,131900,60666260,326,326,326,326,0
20240314,131800,60666260,326,326,326,326,0
20240314,131700,60666260,326,326,326,326,3
20240314,131600,60665282,326,326,326,326,200
20240314,131500,60600082,326,326,326,326,37
20240314,131400,60588020,326,325,326,325,14
20240314,131300,60583457,325,326,326,325,51
20240314,131200,60566832,327,327,327,327,0
20240314,131100,60566832,327,327,327,327,0
20240314,131000,60566832,327,327,327,327,0
20240314,130900,60566832,327,327,327,327,2
20240314,130800,60566178,326,326,326,326,2
20240314,130700,60565526,326,326,326,326,1
20240314,130600,60565200,325,327,327,325,104
20240314,130500,60531198,327,327,327,327,0
20240314,130400,60531198,327,327,327,327,1
20240314,130300,60530871,325,327,327,325,2
20240314,130200,60530219,327,327,327,327,0
20240314,130100,60530219,327,326,327,326,16
20240314,130000,60525002,326,326,326,326,9
20240314,125900,60522068,327,326,327,325,2002
20240314,125800,59871415,325,327,327,325,104
20240314,125700,59837607,327,327,327,327,2
20240314,125600,59836953,327,327,327,327,0
20240314,125500,59836953,327,327,327,327,0
20240314,125400,59836953,327,327,327,327,1
20240314,125300,59836626,326,326,326,326,0
20240314,125200,59836626,326,326,326,326,0
20240314,125100,59836626,326,326,326,326,5
20240314,125000,59834996,327,326,327,325,10
20240314,124900,59831730,326,326,326,326,51
20240314,124800,59815104,325,325,325,325,0
20240314,124700,59815104,325,325,325,325,1
20240314,124600,59814779,327,327,327,327,0
20240314,124500,59814779,327,327,327,327,0
20240314,124400,59814779,327,327,327,327,0
20240314,124300,59814779,327,327,327,327,0
20240314,124200,59814779,327,327,327,327,4
20240314,124100,59813471,326,326,326,326,0
20240314,124000,59813471,326,326,326,326,1
20240314,123900,59813145,327,327,327,327,0
20240314,123800,59813145,327,327,327,327,4001
20240314,123700,58504818,326,326,326,326,11
20240314,123600,58501232,326,326,326,326,7
20240314,123500,58498950,325,326,326,325,16175
20240314,123400,53226926,326,326,326,326,2
20240314,123300,53226274,324,324,324,324,0
20240314,123200,53226274,324,324,324,324,0
20240314,123100,53226274,324,324,324,324,0
20240314,123000,53226274,324,324,324,324,0
20240314,122900,53226274,324,324,324,324,0
20240314,122800,53226274,324,324,324,324,0
20240314,122700,53226274,324,324,324,324,1
20240314,122600,53225950,326,326,326,326,100
20240314,122500,53193350,326,326,326,326,0
20240314,122400,53193350,326,325,326,325,1002
20240314,122300,52867698,325,325,325,325,0
20240314,122200,52867698,325,325,325,325,4
20240314,122100,52866398,324,324,324,324,0
20240314,122000,52866398,324,324,324,324,1
20240314,121900,52866074,324,324,324,324,37
20240314,121800,52854086,325,325,325,325,0
20240314,121700,52854086,325,325,325,325,0
20240314,121600,52854086,325,325,325,325,0
20240314,121500,52854086,325,325,325,325,0
20240314,121400,52854086,325,325,325,325,50
20240314,121300,52837836,325,325,325,325,0
20240314,121200,52837836,325,325,325,325,0
20240314,121100,52837836,325,325,325,325,0
20240314,121000,52837836,325,325,325,325,2
20240314,120900,52837186,324,324,324,324,0
20240314,120800,52837186,324,324,324,324,0
20240314,120700,52837186,324,325,325,324,3
20240314,120600,52836212,325,325,325,325,1
20240314,120500,52835887,324,324,324,324,1
20240314,120400,52835563,325,325,325,325,0
20240314,120300,52835563,325,325,325,325,0
20240314,120200,52835563,325,325,325,325,0
20240314,120100,52835563,325,325,325,325,43
20240314,120000,52821588,325,325,325,325,208
20240314,115900,52753988,325,325,325,325,4
20240314,115800,52752688,325,325,325,325,33
20240314,115700,52741963,325,325,325,325,9
20240314,115600,52739038,325,325,325,325,0
20240314,115500,52739038,325,325,325,325,0
20240314,115400,52739038,325,325,325,325,0
20240314,115300,52739038,325,325,325,325,0
20240314,115200,52739038,325,325,325,325,0
20240314,115100,52739038,325,324,325,324,1029
20240314,115000,52404642,325,325,325,325,10
20240314,114900,52401392,325,325,325,325,0
20240314,114800,52401392,325,325,325,325,4
20240314,114700,52400092,325,325,325,325,0
20240314,114600,52400092,325,325,325,325,0
20240314,114500,52400092,325,325,325,325,9
20240314,114400,52397167,325,325,325,325,565
20240314,114300,52213542,325,325,325,325,0
20240314,114200,52213542,325,324,325,324,104
20240314,114100,52179746,325,325,325,325,9
20240314,114000,52176821,325,324,325,324,5033
20240314,113900,50546096,325,325,325,325,1
20240314,113800,50545771,326,326,326,326,41
20240314,113700,50532405,324,324,324,324,3500
20240314,113600,49398405,324,324,324,324,4
20240314,113500,49397109,326,325,326,325,76
20240314,113400,49372408,325,325,325,325,1
20240314,113300,49372083,325,324,325,324,10541
20240314,113200,45956798,324,324,324,324,3552
20240314,113100,44805950,324,325,325,324,35
20240314,113000,44794599,325,325,325,325,164
20240314,112900,44741299,325,325,325,325,0
20240314,112800,44741299,325,325,325,325,52
20240314,112700,44724399,326,326,326,326,0
20240314,112600,44724399,326,326,326,326,0
20240314,112500,44724399,326,326,326,326,1
20240314,112400,44724073,325,325,325,325,160
20240314,112300,44672073,326,326,326,326,0
20240314,112200,44672073,326,326,326,326,1
20240314,112100,44671747,326,326,326,326,0
20240314,112000,44671747,326,326,326,326,1
20240314,111900,44671421,326,326,326,326,1
20240314,111800,44671095,326,326,326,326,0
20240314,111700,44671095,326,326,326,326,0
20240314,111600,44671095,326,326,326,326,0
20240314,111500,44671095,326,326,326,326,0
20240314,111400,44671095,326,326,326,326,0
20240314,111300,44671095,326,326,326,326,0
20240314,111200,44671095,326,326,326,326,0
20240314,111100,44671095,326,326,326,326,0
20240314,111000,44671095,326,326,326,326,2
20240314,110900,44670443,324,326,326,324,201
20240314,110800,44605317,326,326,326,326,0
20240314,110700,44605317,326,326,326,326,1
20240314,110600,44604991,326,326,326,326,1
20240314,110500,44604665,326,326,326,326,1
20240314,110400,44604339,325,325,325,325,2
20240314,110300,44603689,326,326,326,326,0
20240314,110200,44603689,326,326,326,326,0
20240314,110100,44603689,326,326,326,326,2
20240314,110000,44603037,326,325,326,325,3
20240314,105900,44602060,324,324,324,324,0
20240314,105800,44602060,324,324,324,324,700
20240314,105700,44375260,326,326,326,326,0
20240314,105600,44375260,326,326,326,326,0
20240314,105500,44375260,326,326,326,326,1
20240314,105400,44374934,323,325,325,323,52173
20240314,105300,27449014,325,326,326,325,3979
20240314,105200,26151910,326,327,327,326,4
20240314,105100,26150605,327,327,327,327,1
20240314,105000,26150278,327,327,327,327,0
20240314,104900,26150278,327,327,327,327,0
20240314,104800,26150278,327,327,327,327,1
20240314,104700,26149951,327,327,327,327,0
20240314,104600,26149951,327,327,327,327,1
20240314,104500,26149624,326,326,326,326,0
20240314,104400,26149624,326,326,326,326,0
20240314,104300,26149624,326,326,326,326,2
20240314,104200,26148972,327,327,327,327,3
20240314,104100,26147991,327,327,327,327,0
20240314,104000,26147991,327,327,327,327,0
20240314,103900,26147991,327,327,327,327,50
20240314,103800,26131641,328,328,328,328,0
20240314,103700,26131641,328,328,328,328,5
20240314,103600,26130001,326,326,326,326,0
20240314,103500,26130001,326,326,326,326,0
20240314,103400,26130001,326,326,326,326,0
20240314,103300,26130001,326,326,326,326,266
20240314,103200,26043285,325,325,325,325,0
20240314,103100,26043285,325,325,325,325,0
20240314,103000,26043285,325,325,325,325,0
20240314,102900,26043285,325,325,325,325,0
20240314,102800,26043285,325,325,325,325,0
20240314,102700,26043285,325,325,325,325,0
20240314,102600,26043285,325,325,325,325,0
20240314,102500,26043285,325,325,325,325,0
20240314,102400,26043285,325,325,325,325,1500
20240314,102300,25555785,328,328,328,328,0
20240314,102200,25555785,328,328,328,328,0
20240314,102100,25555785,328,327,328,327,3
20240314,102000,25554803,327,327,327,327,0
20240314,101900,25554803,327,327,327,327,0
20240314,101800,25554803,327,327,327,327,0
20240314,101700,25554803,327,327,327,327,1000
20240314,101600,25227803,327,327,327,327,0
20240314,101500,25227803,327,327,327,327,3559
20240314,101400,24064010,327,327,327,327,0
20240314,101300,24064010,327,327,327,327,0
20240314,101200,24064010,327,327,327,327,0
20240314,101100,24064010,327,327,327,327,0
20240314,101000,24064010,327,327,327,327,0
20240314,100900,24064010,327,327,327,327,0
20240314,100800,24064010,327,327,327,327,21
20240314,100700,24057143,327,327,327,327,0
20240314,100600,24057143,327,327,327,327,0
20240314,100500,24057143,327,327,327,327,0
20240314,100400,24057143,327,327,327,327,0
20240314,100300,24057143,327,327,327,327,0
20240314,100200,24057143,327,327,327,327,26
20240314,100100,24048641,325,325,325,325,0
20240314,100000,24048641,325,325,325,325,0
20240314,095900,24048641,325,326,326,325,17000
20240314,095800,18523632,328,328,328,328,0
20240314,095700,18523632,328,328,328,328,0
20240314,095600,18523632,328,328,328,328,0
20240314,095500,18523632,328,328,328,328,4
20240314,095400,18522320,328,326,328,326,2003
20240314,095300,17869336,328,328,328,328,0
20240314,095200,17869336,328,328,328,328,304
20240314,095100,17769624,326,328,328,326,1307
20240314,095000,17343528,328,328,328,328,0
20240314,094900,17343528,328,328,328,328,0
20240314,094800,17343528,328,328,328,328,25
20240314,094700,17335328,328,328,328,328,0
20240314,094600,17335328,328,328,328,328,1
20240314,094500,17335000,326,328,328,326,2
20240314,094400,17334346,328,327,328,327,10
20240314,094300,17331074,328,328,328,328,0
20240314,094200,17331074,328,327,328,327,1010
20240314,094100,17000794,327,327,327,327,4756
20240314,094000,15445582,327,327,327,327,0
20240314,093900,15445582,327,327,327,327,8
20240314,093800,15442966,327,327,327,327,1
20240314,093700,15442639,327,327,327,327,1000
20240314,093600,15115639,327,327,327,327,1
20240314,093500,15115312,327,327,327,327,5
20240314,093400,15113677,327,327,327,327,1
20240314,093300,15113350,326,326,326,326,0
20240314,093200,15113350,326,326,326,326,7896
20240314,093100,12539254,325,325,325,325,1
20240314,093000,12538929,326,326,326,324,3
20240314,092900,12537953,324,324,324,324,0
20240314,092800,12537953,324,324,324,324,975
20240314,092700,12222053,325,324,325,324,28
20240314,092600,12212962,325,325,325,325,6161
20240314,092500,10210637,326,326,326,326,37
20240314,092400,10198575,326,326,326,326,0
20240314,092300,10198575,326,326,326,326,0
20240314,092200,10198575,326,326,326,326,1
20240314,092100,10198249,325,325,325,325,1400
20240314,092000,9743249,326,326,326,326,2
20240314,091900,9742597,326,326,326,326,0
20240314,091800,9742597,326,326,326,326,6
20240314,091700,9740641,326,325,327,325,11
20240314,091600,9737054,326,326,326,326,103
20240314,091500,9703476,327,327,327,327,0
20240314,091400,9703476,327,327,327,327,0
20240314,091300,9703476,327,325,327,325,10
20240314,091200,9700222,327,327,327,327,2
20240314,091100,9699568,327,327,327,327,0
20240314,091000,9699568,327,325,327,325,11
20240314,090900,9695987,326,327,327,326,31
20240314,090800,9685880,327,327,327,327,0
20240314,090700,9685880,327,326,327,326,2
20240314,090600,9685227,327,327,327,325,3031
20240314,090500,8700114,327,325,327,324,6010
20240314,090400,6747823,326,327,327,326,2014
20240314,090300,6091245,327,325,327,324,9572
20240314,090200,2970846,325,326,326,325,6545
20240314,090100,843688,326,326,326,326,2469
20240314,090000,38794,326,326,326,326,119