stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185600,138387370,324,324,324,324,2703
20240315,185500,138387370,324,324,324,324,0
20240315,185400,138387370,324,324,324,324,0
20240315,185300,138387370,324,324,324,324,0
20240315,185200,138387370,324,324,324,324,0
20240315,185100,138387370,324,324,324,324,0
20240315,185000,138387370,324,324,324,324,0
20240315,184900,138387370,324,324,324,324,0
20240315,184800,138387370,324,324,324,324,0
20240315,184700,138387370,324,324,324,324,0
20240315,184600,138387370,324,324,324,324,0
20240315,184500,138387370,324,324,324,324,0
20240315,184400,138387370,324,324,324,324,0
20240315,184300,138387370,324,324,324,324,0
20240315,184200,138387370,324,324,324,324,0
20240315,184100,138387370,324,324,324,324,0
20240315,184000,138387370,324,324,324,324,0
20240315,183900,138387370,324,324,324,324,0
20240315,183800,138387370,324,324,324,324,0
20240315,183700,138387370,324,324,324,324,0
20240315,183600,138387370,324,324,324,324,0
20240315,183500,138387370,324,324,324,324,0
20240315,183400,138387370,324,324,324,324,0
20240315,183300,138387370,324,324,324,324,0
20240315,183200,138387370,324,324,324,324,0
20240315,183100,138387370,324,324,324,324,0
20240315,183000,138387370,324,324,324,324,0
20240315,182900,138387370,324,324,324,324,0
20240315,182800,138387370,324,324,324,324,0
20240315,182700,138387370,324,324,324,324,0
20240315,182600,138387370,324,324,324,324,2703
20240315,182500,138387370,324,324,324,324,0
20240315,182400,138387370,324,324,324,324,0
20240315,182300,138387370,324,324,324,324,0
20240315,182200,138387370,324,324,324,324,0
20240315,182100,138387370,324,324,324,324,0
20240315,182000,138387370,324,324,324,324,0
20240315,181900,138387370,324,324,324,324,0
20240315,181800,138387370,324,324,324,324,0
20240315,181700,138387370,324,324,324,324,0
20240315,181600,138387370,324,324,324,324,0
20240315,181500,138387370,324,324,324,324,0
20240315,181400,138387370,324,324,324,324,0
20240315,181300,138387370,324,324,324,324,0
20240315,181200,138387370,324,324,324,324,0
20240315,181100,138387370,324,324,324,324,0
20240315,181000,138387370,324,324,324,324,0
20240315,180900,138387370,324,324,324,324,0
20240315,180800,138387370,324,324,324,324,0
20240315,180700,138387370,324,324,324,324,0
20240315,180600,138387370,324,324,324,324,0
20240315,180500,138387370,324,324,324,324,0
20240315,180400,138387370,324,324,324,324,0
20240315,180300,138387370,324,324,324,324,0
20240315,180200,138387370,324,324,324,324,0
20240315,180100,138387370,324,324,324,324,0
20240315,180000,138387370,324,324,324,324,0
20240315,175900,138387370,324,324,324,324,0
20240315,175800,138387370,324,324,324,324,0
20240315,175700,138387370,324,324,324,324,0
20240315,175600,138387370,324,324,324,324,2703
20240315,175500,138387370,324,324,324,324,0
20240315,175400,138387370,324,324,324,324,0
20240315,175300,138387370,324,324,324,324,0
20240315,175200,138387370,324,324,324,324,0
20240315,175100,138387370,324,324,324,324,0
20240315,175000,138387370,324,324,324,324,0
20240315,174900,138387370,324,324,324,324,0
20240315,174800,138387370,324,324,324,324,0
20240315,174700,138387370,324,324,324,324,0
20240315,174600,138387370,324,324,324,324,0
20240315,174500,138387370,324,324,324,324,0
20240315,174400,138387370,324,324,324,324,0
20240315,174300,138387370,324,324,324,324,0
20240315,174200,138387370,324,324,324,324,0
20240315,174100,138387370,324,324,324,324,0
20240315,174000,138387370,324,324,324,324,0
20240315,173900,138387370,324,324,324,324,0
20240315,173800,138387370,324,324,324,324,0
20240315,173700,138387370,324,324,324,324,0
20240315,173600,138387370,324,324,324,324,0
20240315,173500,138387370,324,324,324,324,0
20240315,173400,138387370,324,324,324,324,0
20240315,173300,138387370,324,324,324,324,0
20240315,173200,138387370,324,324,324,324,0
20240315,173100,138387370,324,324,324,324,0
20240315,173000,138387370,324,324,324,324,0
20240315,172900,138387370,324,324,324,324,0
20240315,172800,138387370,324,324,324,324,0
20240315,172700,138387370,324,324,324,324,0
20240315,172600,138387370,324,324,324,324,2703
20240315,172500,138387370,324,324,324,324,0
20240315,172400,138387370,324,324,324,324,0
20240315,172300,138387370,324,324,324,324,0
20240315,172200,138387370,324,324,324,324,0
20240315,172100,138387370,324,324,324,324,0
20240315,172000,138387370,324,324,324,324,0
20240315,171900,138387370,324,324,324,324,0
20240315,171800,138387370,324,324,324,324,0
20240315,171700,138387370,324,324,324,324,0
20240315,171600,138387370,324,324,324,324,0
20240315,171500,138387370,324,324,324,324,0
20240315,171400,138387370,324,324,324,324,0
20240315,171300,138387370,324,324,324,324,0
20240315,171200,138387370,324,324,324,324,0
20240315,171100,138387370,324,324,324,324,0
20240315,171000,138387370,324,324,324,324,0
20240315,170900,138387370,324,324,324,324,0
20240315,170800,138387370,324,324,324,324,0
20240315,170700,138387370,324,324,324,324,0
20240315,170600,138387370,324,324,324,324,0
20240315,170500,138387370,324,324,324,324,0
20240315,170400,138387370,324,324,324,324,0
20240315,170300,138387370,324,324,324,324,0
20240315,170200,138387370,324,324,324,324,0
20240315,170100,138387370,324,324,324,324,0
20240315,170000,138387370,324,324,324,324,0
20240315,165900,138387370,324,324,324,324,0
20240315,165800,138387370,324,324,324,324,0
20240315,165700,138387370,324,324,324,324,0
20240315,165600,138387370,324,324,324,324,2703
20240315,165500,138387370,324,324,324,324,0
20240315,165400,138387370,324,324,324,324,0
20240315,165300,138387370,324,324,324,324,0
20240315,165200,138387370,324,324,324,324,0
20240315,165100,138387370,324,324,324,324,0
20240315,165000,138387370,324,324,324,324,0
20240315,164900,138387370,324,324,324,324,0
20240315,164800,138387370,324,324,324,324,0
20240315,164700,138387370,324,324,324,324,0
20240315,164600,138387370,324,324,324,324,0
20240315,164500,138387370,324,324,324,324,0
20240315,164400,138387370,324,324,324,324,0
20240315,164300,138387370,324,324,324,324,0
20240315,164200,138387370,324,324,324,324,0
20240315,164100,138387370,324,324,324,324,0
20240315,164000,138387370,324,324,324,324,0
20240315,163900,138387370,324,324,324,324,0
20240315,163800,138387370,324,324,324,324,0
20240315,163700,138387370,324,324,324,324,0
20240315,163600,138387370,324,324,324,324,0
20240315,163500,138387370,324,324,324,324,0
20240315,163400,138387370,324,324,324,324,0
20240315,163300,138387370,324,324,324,324,0
20240315,163200,138387370,324,324,324,324,0
20240315,163100,138387370,324,324,324,324,0
20240315,163000,138387370,324,324,324,324,0
20240315,162900,138387370,324,324,324,324,0
20240315,162800,138387370,324,324,324,324,0
20240315,162700,138387370,324,324,324,324,0
20240315,162600,138387370,324,324,324,324,2703
20240315,162500,138387370,324,324,324,324,0
20240315,162400,138387370,324,324,324,324,0
20240315,162300,138387370,324,324,324,324,0
20240315,162200,138387370,324,324,324,324,0
20240315,162100,138387370,324,324,324,324,0
20240315,162000,138387370,324,324,324,324,0
20240315,161900,138387370,324,324,324,324,0
20240315,161800,138387370,324,324,324,324,0
20240315,161700,138387370,324,324,324,324,0
20240315,161600,138387370,324,324,324,324,0
20240315,161500,138387370,324,324,324,324,0
20240315,161400,138387370,324,324,324,324,0
20240315,161300,138387370,324,324,324,324,0
20240315,161200,138387370,324,324,324,324,0
20240315,161100,138387370,324,324,324,324,0
20240315,161000,138387370,324,324,324,324,0
20240315,160900,138387370,324,324,324,324,0
20240315,160800,138387370,324,324,324,324,0
20240315,160700,138387370,324,324,324,324,0
20240315,160600,138387370,324,324,324,324,0
20240315,160500,138387370,324,324,324,324,0
20240315,160400,138387370,324,324,324,324,0
20240315,160300,138387370,324,324,324,324,0
20240315,160200,138387370,324,324,324,324,0
20240315,160100,138387370,324,324,324,324,0
20240315,160000,138387370,324,324,324,324,0
20240315,155900,138387370,324,324,324,324,0
20240315,155800,138387370,324,324,324,324,0
20240315,155700,138387370,324,324,324,324,0
20240315,155600,138387370,324,324,324,324,2703
20240315,155500,138387370,324,324,324,324,0
20240315,155400,138387370,324,324,324,324,0
20240315,155300,138387370,324,324,324,324,0
20240315,155200,138387370,324,324,324,324,0
20240315,155100,138387370,324,324,324,324,0
20240315,155000,138387370,324,324,324,324,0
20240315,154900,138387370,324,324,324,324,0
20240315,154800,138387370,324,324,324,324,0
20240315,154700,138387370,324,324,324,324,0
20240315,154600,138387370,324,324,324,324,0
20240315,154500,138387370,324,324,324,324,0
20240315,154400,138387370,324,324,324,324,0
20240315,154300,138387370,324,324,324,324,0
20240315,154200,138387370,324,324,324,324,0
20240315,154100,138387370,324,324,324,324,0
20240315,154000,138387370,324,324,324,324,0
20240315,153900,138387370,324,324,324,324,0
20240315,153800,138387370,324,324,324,324,0
20240315,153700,138387370,324,324,324,324,0
20240315,153600,138387370,324,324,324,324,0
20240315,153500,138387370,324,324,324,324,0
20240315,153400,138387370,324,324,324,324,0
20240315,153300,138387370,324,324,324,324,0
20240315,153200,138387370,324,324,324,324,0
20240315,153100,138387370,324,324,324,324,0
20240315,153000,138387370,324,324,324,324,2703
20240315,152900,137511598,325,325,325,325,0
20240315,152800,137511598,325,325,325,325,0
20240315,152700,137511598,325,325,325,325,0
20240315,152600,137511598,325,325,325,325,0
20240315,152500,137511598,325,325,325,325,0
20240315,152400,137511598,325,325,325,325,0
20240315,152300,137511598,325,325,325,325,0
20240315,152200,137511598,325,325,325,325,0
20240315,152100,137511598,325,325,325,325,0
20240315,152000,137511598,325,325,325,325,0
20240315,151900,137511598,325,325,325,324,14
20240315,151800,137507058,324,324,324,324,3
20240315,151700,137506086,324,324,325,323,705
20240315,151600,137277668,325,324,325,324,41
20240315,151500,137264383,325,324,325,324,201
20240315,151400,137199258,325,324,325,324,2364
20240315,151300,136433008,324,324,324,324,6482
20240315,151200,134332840,324,324,324,323,6
20240315,151100,134330900,323,323,324,323,703
20240315,151000,134103828,323,323,323,323,0
20240315,150900,134103828,323,324,324,323,36
20240315,150800,134092172,324,324,324,324,21
20240315,150700,134085368,323,324,324,323,1001
20240315,150600,133762044,323,323,323,323,2
20240315,150500,133761398,324,324,324,324,0
20240315,150400,133761398,324,324,324,324,200
20240315,150300,133696598,324,323,324,323,42
20240315,150200,133683030,324,324,324,324,0
20240315,150100,133683030,324,324,324,324,0
20240315,150000,133683030,324,324,324,324,2
20240315,145900,133682382,323,323,323,323,2000
20240315,145800,133036382,324,324,324,324,0
20240315,145700,133036382,324,324,324,324,10
20240315,145600,133033142,323,324,324,323,2
20240315,145500,133032495,323,323,323,323,1
20240315,145400,133032172,324,324,324,323,4
20240315,145300,133030877,323,323,323,323,2818
20240315,145200,132120663,323,325,325,323,43112
20240315,145100,118195485,324,324,324,324,0
20240315,145000,118195485,324,325,325,324,2
20240315,144900,118194836,324,324,324,323,16
20240315,144800,118189656,323,324,324,323,10
20240315,144700,118186417,324,324,324,324,3135
20240315,144600,117170677,324,324,324,324,3865
20240315,144500,115918417,324,324,324,324,0
20240315,144400,115918417,324,324,324,324,0
20240315,144300,115918417,324,324,324,324,0
20240315,144200,115918417,324,324,324,324,8000
20240315,144100,113326417,325,325,325,325,0
20240315,144000,113326417,325,325,325,325,0
20240315,143900,113326417,325,325,325,325,6
20240315,143800,113324467,325,325,325,325,1
20240315,143700,113324142,324,324,324,324,5
20240315,143600,113322522,324,324,324,324,1512
20240315,143500,112832634,324,325,325,324,2
20240315,143400,112831985,324,325,325,324,91
20240315,143300,112802500,324,324,324,324,0
20240315,143200,112802500,324,324,324,324,0
20240315,143100,112802500,324,324,324,324,10913
20240315,143000,109266688,324,324,324,324,0
20240315,142900,109266688,324,324,324,324,20
20240315,142800,109260208,325,325,325,325,0
20240315,142700,109260208,325,325,325,325,2
20240315,142600,109259558,325,324,325,324,5
20240315,142500,109257934,325,324,325,324,44
20240315,142400,109243675,325,325,325,325,2
20240315,142300,109243025,324,324,324,324,0
20240315,142200,109243025,324,324,324,324,1337
20240315,142100,108809837,324,324,324,324,0
20240315,142000,108809837,324,324,324,324,0
20240315,141900,108809837,324,324,324,324,0
20240315,141800,108809837,324,324,324,324,0
20240315,141700,108809837,324,324,324,324,0
20240315,141600,108809837,324,324,324,324,1
20240315,141500,108809513,325,325,325,325,2
20240315,141400,108808863,325,325,325,325,4
20240315,141300,108807563,324,324,324,324,10
20240315,141200,108804323,325,325,325,325,0
20240315,141100,108804323,325,325,325,325,0
20240315,141000,108804323,325,325,325,325,0
20240315,140900,108804323,325,325,325,325,0
20240315,140800,108804323,325,325,325,325,63
20240315,140700,108783848,325,325,325,325,4
20240315,140600,108782548,324,324,324,324,9
20240315,140500,108779632,325,325,325,325,0
20240315,140400,108779632,325,325,325,325,26
20240315,140300,108771182,325,325,325,325,0
20240315,140200,108771182,325,325,325,325,2
20240315,140100,108770532,325,325,325,325,1
20240315,140000,108770207,325,325,325,325,1
20240315,135900,108769882,325,325,325,325,0
20240315,135800,108769882,325,325,325,325,510
20240315,135700,108604132,325,325,325,325,0
20240315,135600,108604132,325,325,325,325,0
20240315,135500,108604132,325,325,325,325,10
20240315,135400,108600882,325,325,325,325,2
20240315,135300,108600232,324,325,325,324,2
20240315,135200,108599583,325,325,325,325,242
20240315,135100,108520933,325,325,325,325,0
20240315,135000,108520933,325,325,325,325,0
20240315,134900,108520933,325,325,325,325,0
20240315,134800,108520933,325,325,325,325,2
20240315,134700,108520283,325,325,325,325,0
20240315,134600,108520283,325,324,325,324,5
20240315,134500,108518661,325,325,325,325,0
20240315,134400,108518661,325,325,325,325,0
20240315,134300,108518661,325,325,325,325,0
20240315,134200,108518661,325,325,325,325,0
20240315,134100,108518661,325,325,325,325,4
20240315,134000,108517361,325,325,325,325,2
20240315,133900,108516711,325,325,325,325,0
20240315,133800,108516711,325,325,325,325,4
20240315,133700,108515411,324,324,324,324,0
20240315,133600,108515411,324,324,324,324,200
20240315,133500,108450611,324,324,324,324,88
20240315,133400,108422099,324,324,324,324,2
20240315,133300,108421451,325,325,325,325,3
20240315,133200,108420476,325,325,325,325,3
20240315,133100,108419501,324,324,324,324,120
20240315,133000,108380621,323,324,324,323,18
20240315,132900,108374798,324,324,324,323,6829
20240315,132800,106162203,325,325,325,325,0
20240315,132700,106162203,325,325,325,325,0
20240315,132600,106162203,325,325,325,325,0
20240315,132500,106162203,325,325,325,325,0
20240315,132400,106162203,325,325,325,325,1202
20240315,132300,105771553,325,325,325,325,0
20240315,132200,105771553,325,325,325,325,0
20240315,132100,105771553,325,325,325,325,20
20240315,132000,105765053,325,325,325,325,0
20240315,131900,105765053,325,324,325,324,1001
20240315,131800,105440728,324,323,324,323,14
20240315,131700,105436197,324,324,324,324,61
20240315,131600,105416433,324,324,324,324,460
20240315,131500,105267393,324,324,324,323,506
20240315,131400,105103451,324,324,324,324,5088
20240315,131300,103454939,324,324,324,324,0
20240315,131200,103454939,324,324,324,324,0
20240315,131100,103454939,324,324,324,324,0
20240315,131000,103454939,324,324,324,324,0
20240315,130900,103454939,324,324,324,324,0
20240315,130800,103454939,324,324,324,324,0
20240315,130700,103454939,324,324,324,324,500
20240315,130600,103292939,325,325,325,325,0
20240315,130500,103292939,325,325,325,325,0
20240315,130400,103292939,325,325,325,325,0
20240315,130300,103292939,325,325,325,325,1
20240315,130200,103292614,324,324,324,324,4000
20240315,130100,101996614,324,324,324,324,0
20240315,130000,101996614,324,324,324,324,0
20240315,125900,101996614,324,324,324,324,50
20240315,125800,101980414,324,324,324,324,0
20240315,125700,101980414,324,324,324,324,10
20240315,125600,101977174,325,325,325,325,12
20240315,125500,101973274,324,324,324,324,2
20240315,125400,101972626,324,324,325,324,4048
20240315,125300,100661073,325,323,325,323,5
20240315,125200,100659452,325,325,325,325,1
20240315,125100,100659127,324,323,324,323,21
20240315,125000,100652324,324,324,325,323,143
20240315,124900,100605993,324,324,325,322,63712
20240315,124800,80019768,324,324,324,324,10661
20240315,124700,76565604,324,324,324,324,0
20240315,124600,76565604,324,324,324,324,1
20240315,124500,76565280,325,325,325,325,7
20240315,124400,76563005,324,324,324,324,0
20240315,124300,76563005,324,324,324,324,0
20240315,124200,76563005,324,324,325,324,103
20240315,124100,76529533,325,325,325,325,602
20240315,124000,76333883,325,325,325,325,107
20240315,123900,76299108,325,325,325,325,0
20240315,123800,76299108,325,325,325,325,2
20240315,123700,76298458,325,325,325,325,0
20240315,123600,76298458,325,325,325,325,0
20240315,123500,76298458,325,325,325,325,0
20240315,123400,76298458,325,325,325,325,0
20240315,123300,76298458,325,326,326,325,6185
20240315,123200,74288332,325,325,325,325,0
20240315,123100,74288332,325,325,325,325,4479
20240315,123000,72832657,325,325,325,325,0
20240315,122900,72832657,325,325,325,325,4
20240315,122800,72831357,324,324,324,324,0
20240315,122700,72831357,324,324,324,324,0
20240315,122600,72831357,324,324,324,324,1
20240315,122500,72831033,325,325,325,325,0
20240315,122400,72831033,325,325,325,325,1
20240315,122300,72830708,324,324,324,324,1
20240315,122200,72830384,325,325,325,325,0
20240315,122100,72830384,325,324,325,324,4
20240315,122000,72829085,325,325,325,325,1
20240315,121900,72828760,325,325,325,325,2
20240315,121800,72828110,324,325,325,324,2
20240315,121700,72827461,325,325,325,325,0
20240315,121600,72827461,325,326,326,325,609
20240315,121500,72629535,325,325,325,325,0
20240315,121400,72629535,325,325,325,325,0
20240315,121300,72629535,325,325,325,325,0
20240315,121200,72629535,325,325,325,325,1
20240315,121100,72629210,325,326,326,325,2
20240315,121000,72628559,325,325,325,325,3
20240315,120900,72627584,325,325,325,325,4500
20240315,120800,71165084,324,324,324,324,80
20240315,120700,71139164,324,324,324,324,0
20240315,120600,71139164,324,324,324,324,15814
20240315,120500,66015428,325,325,325,325,0
20240315,120400,66015428,325,325,325,325,500
20240315,120300,65852928,326,326,326,326,0
20240315,120200,65852928,326,326,326,326,0
20240315,120100,65852928,326,326,326,326,0
20240315,120000,65852928,326,326,326,326,0
20240315,115900,65852928,326,326,326,326,0
20240315,115800,65852928,326,326,326,326,0
20240315,115700,65852928,326,326,326,326,0
20240315,115600,65852928,326,326,326,326,0
20240315,115500,65852928,326,326,326,326,1
20240315,115400,65852602,325,325,325,325,0
20240315,115300,65852602,325,325,325,325,0
20240315,115200,65852602,325,325,325,325,6133
20240315,115100,63859377,325,325,325,325,0
20240315,115000,63859377,325,325,325,325,0
20240315,114900,63859377,325,325,325,325,0
20240315,114800,63859377,325,325,325,325,0
20240315,114700,63859377,325,325,325,325,1
20240315,114600,63859052,326,326,326,326,1
20240315,114500,63858726,325,325,325,325,0
20240315,114400,63858726,325,325,325,325,0
20240315,114300,63858726,325,325,325,325,9621
20240315,114200,60731901,326,326,326,326,0
20240315,114100,60731901,326,326,326,325,13
20240315,114000,60727665,326,326,326,326,0
20240315,113900,60727665,326,326,326,326,0
20240315,113800,60727665,326,326,326,326,1
20240315,113700,60727339,326,326,326,326,0
20240315,113600,60727339,326,326,326,326,0
20240315,113500,60727339,326,326,326,326,0
20240315,113400,60727339,326,326,326,326,0
20240315,113300,60727339,326,326,326,326,0
20240315,113200,60727339,326,326,326,326,0
20240315,113100,60727339,326,326,326,326,0
20240315,113000,60727339,326,326,326,326,0
20240315,112900,60727339,326,326,326,326,0
20240315,112800,60727339,326,326,326,326,0
20240315,112700,60727339,326,326,326,326,0
20240315,112600,60727339,326,326,326,326,0
20240315,112500,60727339,326,326,326,326,0
20240315,112400,60727339,326,326,326,326,0
20240315,112300,60727339,326,325,326,325,2
20240315,112200,60726688,326,326,326,326,0
20240315,112100,60726688,326,326,326,326,0
20240315,112000,60726688,326,326,326,326,3
20240315,111900,60725710,326,326,326,326,0
20240315,111800,60725710,326,326,326,326,1
20240315,111700,60725384,326,326,326,326,1
20240315,111600,60725058,326,326,326,326,1
20240315,111500,60724732,325,325,325,325,0
20240315,111400,60724732,325,325,325,325,1
20240315,111300,60724407,326,326,326,326,0
20240315,111200,60724407,326,326,326,326,0
20240315,111100,60724407,326,326,326,326,0
20240315,111000,60724407,326,326,326,326,200
20240315,110900,60659207,326,326,326,326,2
20240315,110800,60658555,325,325,325,325,1
20240315,110700,60658230,326,326,326,326,21
20240315,110600,60651384,325,326,326,325,4
20240315,110500,60650081,326,326,326,326,0
20240315,110400,60650081,326,326,326,326,0
20240315,110300,60650081,326,326,326,326,0
20240315,110200,60650081,326,326,326,326,0
20240315,110100,60650081,326,326,326,326,0
20240315,110000,60650081,326,326,326,326,1
20240315,105900,60649755,325,325,325,325,0
20240315,105800,60649755,325,325,325,325,0
20240315,105700,60649755,325,325,325,325,0
20240315,105600,60649755,325,325,325,325,75
20240315,105500,60625380,324,324,324,324,0
20240315,105400,60625380,324,325,325,324,926
20240315,105300,60324431,325,325,325,325,0
20240315,105200,60324431,325,325,325,325,0
20240315,105100,60324431,325,325,325,325,38
20240315,105000,60312081,325,325,325,325,1037
20240315,104900,59975056,325,325,325,325,0
20240315,104800,59975056,325,325,325,325,1000
20240315,104700,59650056,326,325,326,325,1001
20240315,104600,59324730,326,324,326,324,1016
20240315,104500,58994518,326,326,326,326,0
20240315,104400,58994518,326,326,326,326,1
20240315,104300,58994192,326,326,326,326,0
20240315,104200,58994192,326,326,326,326,0
20240315,104100,58994192,326,324,326,324,1547
20240315,104000,58492936,326,326,326,326,0
20240315,103900,58492936,326,326,326,326,0
20240315,103800,58492936,326,326,326,326,1
20240315,103700,58492610,324,324,324,324,0
20240315,103600,58492610,324,324,324,324,1
20240315,103500,58492286,326,326,326,326,0
20240315,103400,58492286,326,326,326,326,1
20240315,103300,58491960,324,324,324,324,6110
20240315,103200,56512320,325,325,325,325,0
20240315,103100,56512320,325,325,325,325,0
20240315,103000,56512320,325,326,326,325,135
20240315,102900,56468440,326,326,326,326,4
20240315,102800,56467136,326,325,326,325,1486
20240315,102700,55983070,325,326,326,325,11
20240315,102600,55979494,325,325,325,325,0
20240315,102500,55979494,325,325,325,325,500
20240315,102400,55816994,325,325,325,325,0
20240315,102300,55816994,325,325,325,325,0
20240315,102200,55816994,325,325,325,325,0
20240315,102100,55816994,325,326,326,325,36
20240315,102000,55805293,325,325,325,325,0
20240315,101900,55805293,325,325,325,325,118
20240315,101800,55766943,326,326,326,326,1
20240315,101700,55766617,325,325,325,325,1000
20240315,101600,55441617,326,326,326,326,0
20240315,101500,55441617,326,326,326,326,0
20240315,101400,55441617,326,326,326,326,1
20240315,101300,55441291,325,325,325,325,0
20240315,101200,55441291,325,325,325,325,0
20240315,101100,55441291,325,325,325,325,0
20240315,101000,55441291,325,325,325,325,0
20240315,100900,55441291,325,327,327,325,504
20240315,100800,55277483,327,327,327,327,0
20240315,100700,55277483,327,326,327,326,1000
20240315,100600,54950484,327,327,327,327,0
20240315,100500,54950484,327,327,327,327,0
20240315,100400,54950484,327,327,327,327,0
20240315,100300,54950484,327,327,327,327,0
20240315,100200,54950484,327,327,327,327,15
20240315,100100,54945579,327,327,327,327,0
20240315,100000,54945579,327,327,327,327,5
20240315,095900,54943944,327,325,327,325,3001
20240315,095800,53968617,327,327,327,327,1
20240315,095700,53968290,327,327,327,327,4
20240315,095600,53966982,327,328,328,327,3
20240315,095500,53965999,326,326,326,326,1005
20240315,095400,53638369,326,326,326,326,300
20240315,095300,53540569,325,325,325,325,0
20240315,095200,53540569,325,325,325,325,0
20240315,095100,53540569,325,325,325,325,3571
20240315,095000,52379994,325,325,325,325,9193
20240315,094900,49392269,325,325,325,325,500
20240315,094800,49229769,326,326,326,326,1623
20240315,094700,48700671,326,327,327,326,6260
20240315,094600,46657911,329,329,329,329,0
20240315,094500,46657911,329,329,329,329,0
20240315,094400,46657911,329,329,329,329,1230
20240315,094300,46253241,329,328,329,328,330
20240315,094200,46144672,330,330,330,330,0
20240315,094100,46144672,330,328,330,328,7100
20240315,094000,43813405,328,326,328,326,17740
20240315,093900,38018154,325,325,325,325,0
20240315,093800,38018154,325,325,325,325,3546
20240315,093700,36865704,325,325,325,325,0
20240315,093600,36865704,325,325,325,325,0
20240315,093500,36865704,325,324,325,324,15704
20240315,093400,31762974,323,323,323,323,4771
20240315,093300,30221941,324,324,324,324,3930
20240315,093200,28948621,324,324,324,324,15109
20240315,093100,24053305,325,325,325,325,0
20240315,093000,24053305,325,325,325,325,0
20240315,092900,24053305,325,325,325,325,0
20240315,092800,24053305,325,325,325,325,50
20240315,092700,24037055,325,325,325,325,3000
20240315,092600,23062055,325,325,325,325,4
20240315,092500,23060755,324,324,324,324,0
20240315,092400,23060755,324,324,324,324,0
20240315,092300,23060755,324,324,324,324,3801
20240315,092200,21829231,324,324,324,324,0
20240315,092100,21829231,324,324,324,324,0
20240315,092000,21829231,324,324,324,324,5
20240315,091900,21827611,324,324,324,324,0
20240315,091800,21827611,324,324,324,324,15796
20240315,091700,16709707,325,325,325,325,1
20240315,091600,16709382,324,325,325,324,6725
20240315,091500,14525542,325,325,325,325,0
20240315,091400,14525542,325,325,325,325,0
20240315,091300,14525542,325,325,325,325,1000
20240315,091200,14200542,325,326,326,325,11
20240315,091100,14196966,325,325,325,325,0
20240315,091000,14196966,325,325,325,325,0
20240315,090900,14196966,325,325,325,325,8669
20240315,090800,11379541,325,325,325,325,80
20240315,090700,11353541,325,325,325,325,0
20240315,090600,11353541,325,324,325,323,2002
20240315,090500,10704893,324,324,324,324,3066
20240315,090400,9711509,325,325,325,324,3
20240315,090300,9710535,325,325,325,325,0
20240315,090200,9710535,325,325,325,325,0
20240315,090100,9710535,325,325,325,323,30014
20240315,090000,6213,327,327,327,327,19