stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185500,104731114,328,328,328,328,4067
20240326,185400,104731114,328,328,328,328,0
20240326,185300,104731114,328,328,328,328,0
20240326,185200,104731114,328,328,328,328,0
20240326,185100,104731114,328,328,328,328,0
20240326,185000,104731114,328,328,328,328,0
20240326,184900,104731114,328,328,328,328,0
20240326,184800,104731114,328,328,328,328,0
20240326,184700,104731114,328,328,328,328,0
20240326,184600,104731114,328,328,328,328,0
20240326,184500,104731114,328,328,328,328,0
20240326,184400,104731114,328,328,328,328,0
20240326,184300,104731114,328,328,328,328,0
20240326,184200,104731114,328,328,328,328,0
20240326,184100,104731114,328,328,328,328,0
20240326,184000,104731114,328,328,328,328,0
20240326,183900,104731114,328,328,328,328,0
20240326,183800,104731114,328,328,328,328,0
20240326,183700,104731114,328,328,328,328,0
20240326,183600,104731114,328,328,328,328,0
20240326,183500,104731114,328,328,328,328,0
20240326,183400,104731114,328,328,328,328,0
20240326,183300,104731114,328,328,328,328,0
20240326,183200,104731114,328,328,328,328,0
20240326,183100,104731114,328,328,328,328,0
20240326,183000,104731114,328,328,328,328,0
20240326,182900,104731114,328,328,328,328,0
20240326,182800,104731114,328,328,328,328,0
20240326,182700,104731114,328,328,328,328,0
20240326,182600,104731114,328,328,328,328,0
20240326,182500,104731114,328,328,328,328,4067
20240326,182400,104731114,328,328,328,328,0
20240326,182300,104731114,328,328,328,328,0
20240326,182200,104731114,328,328,328,328,0
20240326,182100,104731114,328,328,328,328,0
20240326,182000,104731114,328,328,328,328,0
20240326,181900,104731114,328,328,328,328,0
20240326,181800,104731114,328,328,328,328,0
20240326,181700,104731114,328,328,328,328,0
20240326,181600,104731114,328,328,328,328,0
20240326,181500,104731114,328,328,328,328,0
20240326,181400,104731114,328,328,328,328,0
20240326,181300,104731114,328,328,328,328,0
20240326,181200,104731114,328,328,328,328,0
20240326,181100,104731114,328,328,328,328,0
20240326,181000,104731114,328,328,328,328,0
20240326,180900,104731114,328,328,328,328,0
20240326,180800,104731114,328,328,328,328,0
20240326,180700,104731114,328,328,328,328,0
20240326,180600,104731114,328,328,328,328,0
20240326,180500,104731114,328,328,328,328,0
20240326,180400,104731114,328,328,328,328,0
20240326,180300,104731114,328,328,328,328,0
20240326,180200,104731114,328,328,328,328,0
20240326,180100,104731114,328,328,328,328,0
20240326,180000,104731114,328,328,328,328,0
20240326,175900,104731114,328,328,328,328,0
20240326,175800,104731114,328,328,328,328,0
20240326,175700,104731114,328,328,328,328,0
20240326,175600,104731114,328,328,328,328,0
20240326,175500,104731114,328,328,328,328,4067
20240326,175400,104731114,328,328,328,328,0
20240326,175300,104731114,328,328,328,328,0
20240326,175200,104731114,328,328,328,328,0
20240326,175100,104731114,328,328,328,328,0
20240326,175000,104731114,328,328,328,328,0
20240326,174900,104731114,328,328,328,328,0
20240326,174800,104731114,328,328,328,328,0
20240326,174700,104731114,328,328,328,328,0
20240326,174600,104731114,328,328,328,328,0
20240326,174500,104731114,328,328,328,328,0
20240326,174400,104731114,328,328,328,328,0
20240326,174300,104731114,328,328,328,328,0
20240326,174200,104731114,328,328,328,328,0
20240326,174100,104731114,328,328,328,328,0
20240326,174000,104731114,328,328,328,328,0
20240326,173900,104731114,328,328,328,328,0
20240326,173800,104731114,328,328,328,328,0
20240326,173700,104731114,328,328,328,328,0
20240326,173600,104731114,328,328,328,328,0
20240326,173500,104731114,328,328,328,328,0
20240326,173400,104731114,328,328,328,328,0
20240326,173300,104731114,328,328,328,328,0
20240326,173200,104731114,328,328,328,328,0
20240326,173100,104731114,328,328,328,328,0
20240326,173000,104731114,328,328,328,328,0
20240326,172900,104731114,328,328,328,328,0
20240326,172800,104731114,328,328,328,328,0
20240326,172700,104731114,328,328,328,328,0
20240326,172600,104731114,328,328,328,328,0
20240326,172500,104731114,328,328,328,328,4067
20240326,172400,104731114,328,328,328,328,0
20240326,172300,104731114,328,328,328,328,0
20240326,172200,104731114,328,328,328,328,0
20240326,172100,104731114,328,328,328,328,0
20240326,172000,104731114,328,328,328,328,0
20240326,171900,104731114,328,328,328,328,0
20240326,171800,104731114,328,328,328,328,0
20240326,171700,104731114,328,328,328,328,0
20240326,171600,104731114,328,328,328,328,0
20240326,171500,104731114,328,328,328,328,0
20240326,171400,104731114,328,328,328,328,0
20240326,171300,104731114,328,328,328,328,0
20240326,171200,104731114,328,328,328,328,0
20240326,171100,104731114,328,328,328,328,0
20240326,171000,104731114,328,328,328,328,0
20240326,170900,104731114,328,328,328,328,0
20240326,170800,104731114,328,328,328,328,0
20240326,170700,104731114,328,328,328,328,0
20240326,170600,104731114,328,328,328,328,0
20240326,170500,104731114,328,328,328,328,0
20240326,170400,104731114,328,328,328,328,0
20240326,170300,104731114,328,328,328,328,0
20240326,170200,104731114,328,328,328,328,0
20240326,170100,104731114,328,328,328,328,0
20240326,170000,104731114,328,328,328,328,0
20240326,165900,104731114,328,328,328,328,0
20240326,165800,104731114,328,328,328,328,0
20240326,165700,104731114,328,328,328,328,0
20240326,165600,104731114,328,328,328,328,0
20240326,165500,104731114,328,328,328,328,4067
20240326,165400,104731114,328,328,328,328,0
20240326,165300,104731114,328,328,328,328,0
20240326,165200,104731114,328,328,328,328,0
20240326,165100,104731114,328,328,328,328,0
20240326,165000,104731114,328,328,328,328,0
20240326,164900,104731114,328,328,328,328,0
20240326,164800,104731114,328,328,328,328,0
20240326,164700,104731114,328,328,328,328,0
20240326,164600,104731114,328,328,328,328,0
20240326,164500,104731114,328,328,328,328,0
20240326,164400,104731114,328,328,328,328,0
20240326,164300,104731114,328,328,328,328,0
20240326,164200,104731114,328,328,328,328,0
20240326,164100,104731114,328,328,328,328,0
20240326,164000,104731114,328,328,328,328,0
20240326,163900,104731114,328,328,328,328,0
20240326,163800,104731114,328,328,328,328,0
20240326,163700,104731114,328,328,328,328,0
20240326,163600,104731114,328,328,328,328,0
20240326,163500,104731114,328,328,328,328,0
20240326,163400,104731114,328,328,328,328,0
20240326,163300,104731114,328,328,328,328,0
20240326,163200,104731114,328,328,328,328,0
20240326,163100,104731114,328,328,328,328,0
20240326,163000,104731114,328,328,328,328,0
20240326,162900,104731114,328,328,328,328,0
20240326,162800,104731114,328,328,328,328,0
20240326,162700,104731114,328,328,328,328,0
20240326,162600,104731114,328,328,328,328,0
20240326,162500,104731114,328,328,328,328,4067
20240326,162400,104731114,328,328,328,328,0
20240326,162300,104731114,328,328,328,328,0
20240326,162200,104731114,328,328,328,328,0
20240326,162100,104731114,328,328,328,328,0
20240326,162000,104731114,328,328,328,328,0
20240326,161900,104731114,328,328,328,328,0
20240326,161800,104731114,328,328,328,328,0
20240326,161700,104731114,328,328,328,328,0
20240326,161600,104731114,328,328,328,328,0
20240326,161500,104731114,328,328,328,328,0
20240326,161400,104731114,328,328,328,328,0
20240326,161300,104731114,328,328,328,328,0
20240326,161200,104731114,328,328,328,328,0
20240326,161100,104731114,328,328,328,328,0
20240326,161000,104731114,328,328,328,328,0
20240326,160900,104731114,328,328,328,328,0
20240326,160800,104731114,328,328,328,328,0
20240326,160700,104731114,328,328,328,328,0
20240326,160600,104731114,328,328,328,328,0
20240326,160500,104731114,328,328,328,328,0
20240326,160400,104731114,328,328,328,328,0
20240326,160300,104731114,328,328,328,328,0
20240326,160200,104731114,328,328,328,328,0
20240326,160100,104731114,328,328,328,328,0
20240326,160000,104731114,328,328,328,328,0
20240326,155900,104731114,328,328,328,328,0
20240326,155800,104731114,328,328,328,328,0
20240326,155700,104731114,328,328,328,328,0
20240326,155600,104731114,328,328,328,328,0
20240326,155500,104731114,328,328,328,328,4067
20240326,155400,104731114,328,328,328,328,0
20240326,155300,104731114,328,328,328,328,0
20240326,155200,104731114,328,328,328,328,0
20240326,155100,104731114,328,328,328,328,0
20240326,155000,104731114,328,328,328,328,0
20240326,154900,104731114,328,328,328,328,0
20240326,154800,104731114,328,328,328,328,0
20240326,154700,104731114,328,328,328,328,0
20240326,154600,104731114,328,328,328,328,0
20240326,154500,104731114,328,328,328,328,0
20240326,154400,104731114,328,328,328,328,0
20240326,154300,104731114,328,328,328,328,0
20240326,154200,104731114,328,328,328,328,0
20240326,154100,104731114,328,328,328,328,0
20240326,154000,104731114,328,328,328,328,0
20240326,153900,104731114,328,328,328,328,0
20240326,153800,104731114,328,328,328,328,0
20240326,153700,104731114,328,328,328,328,0
20240326,153600,104731114,328,328,328,328,0
20240326,153500,104731114,328,328,328,328,0
20240326,153400,104731114,328,328,328,328,0
20240326,153300,104731114,328,328,328,328,0
20240326,153200,104731114,328,328,328,328,0
20240326,153100,104731114,328,328,328,328,0
20240326,153000,104731114,328,328,328,328,4067
20240326,152900,103397138,327,327,327,327,0
20240326,152800,103397138,327,327,327,327,0
20240326,152700,103397138,327,327,327,327,0
20240326,152600,103397138,327,327,327,327,0
20240326,152500,103397138,327,327,327,327,0
20240326,152400,103397138,327,327,327,327,0
20240326,152300,103397138,327,327,327,327,0
20240326,152200,103397138,327,327,327,327,0
20240326,152100,103397138,327,327,327,327,0
20240326,152000,103397138,327,327,327,327,0
20240326,151900,103397138,327,327,327,327,20
20240326,151800,103390598,328,327,328,327,123
20240326,151700,103350373,327,327,327,327,0
20240326,151600,103350373,327,326,327,326,62
20240326,151500,103330159,328,328,328,328,1
20240326,151400,103329831,327,327,327,327,2
20240326,151300,103329177,327,327,327,327,0
20240326,151200,103329177,327,327,327,327,14
20240326,151100,103324599,327,327,327,327,0
20240326,151000,103324599,327,327,327,327,0
20240326,150900,103324599,327,327,327,327,20
20240326,150800,103318059,327,327,327,327,20
20240326,150700,103311519,326,326,326,326,0
20240326,150600,103311519,326,326,326,326,0
20240326,150500,103311519,326,325,326,325,21503
20240326,150400,96301542,326,326,326,326,2060
20240326,150300,95629982,327,327,327,327,10033
20240326,150200,92349191,326,327,327,326,1538
20240326,150100,91847776,327,327,327,327,3
20240326,150000,91846795,327,327,327,327,84
20240326,145900,91819327,327,327,327,327,0
20240326,145800,91819327,327,327,327,327,6
20240326,145700,91817365,327,327,327,327,0
20240326,145600,91817365,327,326,327,326,32
20240326,145500,91806903,327,327,327,327,0
20240326,145400,91806903,327,327,327,327,3
20240326,145300,91805922,327,327,327,327,0
20240326,145200,91805922,327,327,327,327,3
20240326,145100,91804941,327,327,327,327,20
20240326,145000,91798401,327,327,327,327,17
20240326,144900,91792842,327,327,327,327,31
20240326,144800,91782705,326,326,326,326,0
20240326,144700,91782705,326,326,326,326,3
20240326,144600,91781727,327,327,327,327,0
20240326,144500,91781727,327,327,327,327,1
20240326,144400,91781400,327,327,327,327,76
20240326,144300,91756548,327,327,327,327,0
20240326,144200,91756548,327,327,327,327,0
20240326,144100,91756548,327,327,327,327,5
20240326,144000,91754913,327,327,327,327,0
20240326,143900,91754913,327,327,327,327,53
20240326,143800,91737582,326,327,327,326,12
20240326,143700,91733659,327,327,327,327,2
20240326,143600,91733005,327,327,327,327,0
20240326,143500,91733005,327,326,327,326,3
20240326,143400,91732025,327,327,327,327,1
20240326,143300,91731698,326,326,326,326,452
20240326,143200,91584346,327,326,327,326,711
20240326,143100,91352549,327,327,327,327,1
20240326,143000,91352222,327,327,327,327,0
20240326,142900,91352222,327,327,327,327,0
20240326,142800,91352222,327,326,327,326,2001
20240326,142700,90699895,326,326,326,326,485
20240326,142600,90541785,327,327,327,327,500
20240326,142500,90378285,328,328,328,328,0
20240326,142400,90378285,328,328,328,328,0
20240326,142300,90378285,328,328,328,328,0
20240326,142200,90378285,328,326,328,326,456
20240326,142100,90229621,328,328,328,328,1
20240326,142000,90229293,326,326,326,326,1
20240326,141900,90228967,328,328,328,328,0
20240326,141800,90228967,328,328,328,328,0
20240326,141700,90228967,328,328,328,328,1
20240326,141600,90228639,326,326,326,326,453
20240326,141500,90080961,326,326,326,326,2
20240326,141400,90080309,327,327,327,327,0
20240326,141300,90080309,327,327,327,327,472
20240326,141200,89925965,327,327,327,327,0
20240326,141100,89925965,327,327,327,327,1
20240326,141000,89925638,328,328,328,328,0
20240326,140900,89925638,328,328,328,328,1
20240326,140800,89925310,327,327,327,327,0
20240326,140700,89925310,327,327,327,327,0
20240326,140600,89925310,327,327,327,327,453
20240326,140500,89777179,327,327,327,327,2
20240326,140400,89776525,328,328,328,328,1
20240326,140300,89776197,328,328,328,328,0
20240326,140200,89776197,328,328,328,328,0
20240326,140100,89776197,328,328,328,328,5000
20240326,140000,88136197,327,327,327,326,474
20240326,135900,87981652,327,327,327,327,20
20240326,135800,87975112,327,327,327,327,2012
20240326,135700,87317188,327,327,327,327,0
20240326,135600,87317188,327,327,327,327,0
20240326,135500,87317188,327,326,327,326,475
20240326,135400,87162316,327,327,327,327,22
20240326,135300,87155122,326,326,326,326,0
20240326,135200,87155122,326,326,326,326,0
20240326,135100,87155122,326,326,326,326,0
20240326,135000,87155122,326,326,326,326,0
20240326,134900,87155122,326,326,326,326,453
20240326,134800,87007444,326,326,326,326,0
20240326,134700,87007444,326,326,326,326,0
20240326,134600,87007444,326,326,326,326,0
20240326,134500,87007444,326,326,326,326,0
20240326,134400,87007444,326,326,326,326,453
20240326,134300,86859766,327,327,327,327,0
20240326,134200,86859766,327,327,327,327,0
20240326,134100,86859766,327,327,327,327,0
20240326,134000,86859766,327,327,327,327,0
20240326,133900,86859766,327,327,327,327,6
20240326,133800,86857804,326,326,326,326,453
20240326,133700,86710126,327,327,327,327,0
20240326,133600,86710126,327,327,327,327,0
20240326,133500,86710126,327,327,327,327,0
20240326,133400,86710126,327,327,327,327,1
20240326,133300,86709799,325,326,326,325,1453
20240326,133200,86236574,326,326,326,326,0
20240326,133100,86236574,326,326,326,326,111
20240326,133000,86200388,326,326,326,326,59
20240326,132900,86181154,327,327,327,327,0
20240326,132800,86181154,327,327,327,327,2
20240326,132700,86180500,326,326,326,326,453
20240326,132600,86032822,327,327,327,327,0
20240326,132500,86032822,327,327,327,327,2
20240326,132400,86032168,325,326,326,324,15001
20240326,132300,81145981,326,326,326,326,25
20240326,132200,81137831,328,326,328,326,454
20240326,132100,80989825,326,326,326,326,0
20240326,132000,80989825,326,326,326,326,1
20240326,131900,80989499,328,328,328,328,1
20240326,131800,80989171,326,326,326,326,63
20240326,131700,80968633,326,326,326,326,0
20240326,131600,80968633,326,326,326,326,453
20240326,131500,80820955,327,327,327,327,0
20240326,131400,80820955,327,327,327,327,0
20240326,131300,80820955,327,327,327,327,0
20240326,131200,80820955,327,327,327,327,2
20240326,131100,80820301,326,327,327,326,455
20240326,131000,80671969,327,327,327,327,20
20240326,130900,80665429,327,327,327,327,0
20240326,130800,80665429,327,327,327,327,0
20240326,130700,80665429,327,327,327,327,6
20240326,130600,80663467,327,327,328,327,1564
20240326,130500,80152034,328,328,328,328,0
20240326,130400,80152034,328,328,328,328,0
20240326,130300,80152034,328,328,328,328,1
20240326,130200,80151706,328,328,328,328,3
20240326,130100,80150722,327,327,327,327,1
20240326,130000,80150395,328,327,328,327,454
20240326,125900,80001936,328,328,328,328,0
20240326,125800,80001936,328,328,328,328,1
20240326,125700,80001608,327,327,327,327,0
20240326,125600,80001608,327,327,327,327,1
20240326,125500,80001281,327,326,327,326,9653
20240326,125400,76850203,327,327,327,327,1
20240326,125300,76849876,326,326,326,326,0
20240326,125200,76849876,326,326,326,326,0
20240326,125100,76849876,326,326,326,326,4
20240326,125000,76848572,326,326,326,326,1
20240326,124900,76848246,327,327,327,326,1152
20240326,124800,76471995,327,327,327,327,74
20240326,124700,76447797,328,328,328,328,0
20240326,124600,76447797,328,328,328,328,1
20240326,124500,76447469,328,328,328,328,3
20240326,124400,76446485,326,326,326,326,453
20240326,124300,76298807,328,328,328,328,0
20240326,124200,76298807,328,328,328,328,0
20240326,124100,76298807,328,327,328,327,134
20240326,124000,76254984,327,327,327,327,0
20240326,123900,76254984,327,327,327,327,0
20240326,123800,76254984,327,327,327,327,354
20240326,123700,76139226,328,328,328,328,0
20240326,123600,76139226,328,328,328,328,1
20240326,123500,76138898,328,328,328,328,0
20240326,123400,76138898,328,327,328,327,685
20240326,123300,75914900,326,326,326,326,453
20240326,123200,75767222,327,327,327,327,0
20240326,123100,75767222,327,327,327,327,2164
20240326,123000,75059594,325,327,327,325,31698
20240326,122900,64734851,327,327,327,327,0
20240326,122800,64734851,327,327,327,327,0
20240326,122700,64734851,327,328,328,327,583
20240326,122600,64544080,328,328,328,328,1
20240326,122500,64543752,327,327,327,327,0
20240326,122400,64543752,327,327,327,327,0
20240326,122300,64543752,327,327,327,327,0
20240326,122200,64543752,327,327,327,327,453
20240326,122100,64395621,327,327,327,327,0
20240326,122000,64395621,327,327,327,327,0
20240326,121900,64395621,327,327,327,327,1
20240326,121800,64395294,328,328,328,328,1
20240326,121700,64394966,327,327,327,327,0
20240326,121600,64394966,327,327,327,327,453
20240326,121500,64246835,327,327,327,327,0
20240326,121400,64246835,327,327,327,327,0
20240326,121300,64246835,327,327,327,327,0
20240326,121200,64246835,327,327,327,327,0
20240326,121100,64246835,327,327,327,327,453
20240326,121000,64098704,328,328,328,328,2
20240326,120900,64098048,327,327,327,327,0
20240326,120800,64098048,327,327,327,327,0
20240326,120700,64098048,327,327,327,327,250
20240326,120600,64016298,327,327,327,327,453
20240326,120500,63868167,328,328,328,328,0
20240326,120400,63868167,328,328,328,328,0
20240326,120300,63868167,328,328,328,328,0
20240326,120200,63868167,328,328,328,328,0
20240326,120100,63868167,328,328,328,328,2
20240326,120000,63867511,327,327,327,327,453
20240326,115900,63719380,328,328,328,328,2
20240326,115800,63718724,329,329,329,329,0
20240326,115700,63718724,329,329,329,329,0
20240326,115600,63718724,329,327,329,327,19500
20240326,115500,57342086,327,327,327,327,453
20240326,115400,57193955,329,329,329,329,0
20240326,115300,57193955,329,329,329,329,0
20240326,115200,57193955,329,329,329,329,2
20240326,115100,57193297,329,329,329,329,10
20240326,115000,57190007,327,327,327,327,0
20240326,114900,57190007,327,327,327,327,453
20240326,114800,57041876,328,328,328,328,1
20240326,114700,57041548,328,328,328,328,1
20240326,114600,57041220,328,328,328,328,124
20240326,114500,57000548,328,328,328,328,0
20240326,114400,57000548,328,328,328,328,328
20240326,114300,56892964,328,328,328,328,828
20240326,114200,56621380,328,328,328,328,1290
20240326,114100,56198260,328,328,328,328,0
20240326,114000,56198260,328,328,328,328,135
20240326,113900,56153980,328,328,328,328,0
20240326,113800,56153980,328,328,328,328,453
20240326,113700,56005396,328,328,328,328,0
20240326,113600,56005396,328,328,328,328,0
20240326,113500,56005396,328,328,328,328,1
20240326,113400,56005068,327,327,327,327,0
20240326,113300,56005068,327,327,327,327,453
20240326,113200,55856937,327,330,330,327,21000
20240326,113100,48984937,330,330,330,330,0
20240326,113000,48984937,330,330,330,330,0
20240326,112900,48984937,330,330,330,330,1
20240326,112800,48984607,330,327,330,327,4
20240326,112700,48983296,328,330,330,328,454
20240326,112600,48834382,330,330,330,330,1
20240326,112500,48834052,328,328,328,328,20000
20240326,112400,42274052,330,330,330,330,1
20240326,112300,42273722,330,330,330,330,0
20240326,112200,42273722,330,328,330,328,456
20240326,112100,42124148,330,330,330,330,0
20240326,112000,42124148,330,330,330,330,0
20240326,111900,42124148,330,330,330,330,11
20240326,111800,42120518,330,330,330,330,0
20240326,111700,42120518,330,330,330,330,1
20240326,111600,42120188,328,328,328,328,453
20240326,111500,41971604,330,330,330,330,0
20240326,111400,41971604,330,329,330,329,955
20240326,111300,41657408,329,329,329,329,34
20240326,111200,41646222,329,329,329,329,65
20240326,111100,41624837,328,328,328,328,453
20240326,111000,41476253,329,329,329,329,3
20240326,110900,41475266,328,328,328,328,0
20240326,110800,41475266,328,328,328,328,0
20240326,110700,41475266,328,328,328,328,0
20240326,110600,41475266,328,328,328,328,2453
20240326,110500,40670682,329,329,329,329,0
20240326,110400,40670682,329,329,329,329,0
20240326,110300,40670682,329,329,329,329,394
20240326,110200,40541056,329,329,329,329,0
20240326,110100,40541056,329,329,329,329,0
20240326,110000,40541056,329,330,330,329,1155
20240326,105900,40159961,330,330,330,330,200
20240326,105800,40093961,330,330,330,330,1
20240326,105700,40093631,329,329,329,329,0
20240326,105600,40093631,329,329,329,329,0
20240326,105500,40093631,329,329,329,329,3981
20240326,105400,38783882,330,329,330,329,3
20240326,105300,38782894,329,329,329,329,600
20240326,105200,38585494,329,329,329,329,2
20240326,105100,38584836,329,329,329,328,10331
20240326,105000,35191268,331,330,331,330,1000
20240326,104900,34860278,330,329,330,329,454
20240326,104800,34710911,331,331,331,331,0
20240326,104700,34710911,331,331,331,331,0
20240326,104600,34710911,331,331,331,331,1
20240326,104500,34710580,331,330,331,330,11
20240326,104400,34706949,329,329,329,329,455
20240326,104300,34557254,331,331,331,331,30
20240326,104200,34547324,330,330,330,330,1
20240326,104100,34546994,330,330,330,330,0
20240326,104000,34546994,330,330,330,330,5006
20240326,103900,32895014,330,329,330,329,25
20240326,103800,32886770,328,330,330,328,455
20240326,103700,32737527,329,329,329,329,0
20240326,103600,32737527,329,329,329,329,614
20240326,103500,32535521,328,328,328,328,7867
20240326,103400,29955145,328,327,328,327,629
20240326,103300,29749461,327,326,327,326,1804
20240326,103200,29160007,327,327,327,327,0
20240326,103100,29160007,327,327,327,327,2192
20240326,103000,28443223,327,328,328,327,9000
20240326,102900,25499072,328,328,328,328,0
20240326,102800,25499072,328,328,328,328,3951
20240326,102700,24203144,329,329,329,329,0
20240326,102600,24203144,329,329,329,329,100
20240326,102500,24170244,329,329,329,329,0
20240326,102400,24170244,329,329,329,329,0
20240326,102300,24170244,329,329,329,329,0
20240326,102200,24170244,329,329,329,329,0
20240326,102100,24170244,329,329,329,329,0
20240326,102000,24170244,329,329,329,329,190
20240326,101900,24107734,329,329,329,329,0
20240326,101800,24107734,329,329,329,329,32
20240326,101700,24097206,330,329,330,329,9001
20240326,101600,21134385,329,329,329,329,0
20240326,101500,21134385,329,329,329,329,0
20240326,101400,21134385,329,328,329,328,205
20240326,101300,21067140,328,329,329,328,324
20240326,101200,20960844,329,329,329,329,1
20240326,101100,20960515,329,329,329,329,0
20240326,101000,20960515,329,329,329,329,300
20240326,100900,20861815,329,329,329,329,6011
20240326,100800,18884196,328,328,328,328,0
20240326,100700,18884196,328,328,328,328,1159
20240326,100600,18504044,328,328,328,328,2452
20240326,100500,17699788,328,328,328,328,0
20240326,100400,17699788,328,328,328,328,0
20240326,100300,17699788,328,328,328,328,0
20240326,100200,17699788,328,327,328,327,17
20240326,100100,17694215,328,328,328,328,0
20240326,100000,17694215,328,328,328,328,0
20240326,095900,17694215,328,328,328,328,0
20240326,095800,17694215,328,328,328,328,60
20240326,095700,17674535,328,328,328,328,7
20240326,095600,17672239,328,328,328,328,2
20240326,095500,17671583,328,328,328,328,0
20240326,095400,17671583,328,328,328,328,7
20240326,095300,17669287,328,328,328,328,2
20240326,095200,17668631,328,326,328,326,21090
20240326,095100,10793287,326,328,328,326,19132
20240326,095000,4547418,328,328,328,328,484
20240326,094900,4388666,328,328,328,328,0
20240326,094800,4388666,328,328,328,328,330
20240326,094700,4280426,328,328,328,328,0
20240326,094600,4280426,328,328,328,328,0
20240326,094500,4280426,328,328,328,328,0
20240326,094400,4280426,328,328,328,328,300
20240326,094300,4182026,328,328,328,328,0
20240326,094200,4182026,328,328,328,328,5
20240326,094100,4180386,328,328,328,328,31
20240326,094000,4170218,328,328,328,328,7
20240326,093900,4167922,328,328,328,328,8
20240326,093800,4165298,328,328,328,328,1000
20240326,093700,3837298,328,328,328,328,0
20240326,093600,3837298,328,328,328,328,40
20240326,093500,3824178,328,328,328,328,49
20240326,093400,3808106,328,328,328,328,0
20240326,093300,3808106,328,328,328,328,0
20240326,093200,3808106,328,328,328,328,0
20240326,093100,3808106,328,328,328,328,0
20240326,093000,3808106,328,328,328,328,0
20240326,092900,3808106,328,328,328,328,0
20240326,092800,3808106,328,328,328,328,1401
20240326,092700,3348578,328,328,328,328,0
20240326,092600,3348578,328,328,328,328,0
20240326,092500,3348578,328,328,328,328,1
20240326,092400,3348250,327,327,327,327,0
20240326,092300,3348250,327,327,327,326,2891
20240326,092200,2403785,327,327,327,327,0
20240326,092100,2403785,327,327,327,327,0
20240326,092000,2403785,327,327,327,327,2
20240326,091900,2403131,328,328,328,328,0
20240326,091800,2403131,328,328,328,328,0
20240326,091700,2403131,328,328,328,328,6
20240326,091600,2401163,327,327,327,327,2000
20240326,091500,1747163,327,327,327,327,807
20240326,091400,1483274,327,327,327,327,2
20240326,091300,1482620,327,327,327,327,4191
20240326,091200,112163,327,327,327,327,0
20240326,091100,112163,327,327,327,327,0
20240326,091000,112163,327,327,327,327,0
20240326,090900,112163,327,327,327,327,2
20240326,090800,111509,328,328,328,328,0
20240326,090700,111509,328,328,328,328,0
20240326,090600,111509,328,328,328,328,1
20240326,090500,111181,328,328,328,328,1
20240326,090400,110853,328,328,328,328,20
20240326,090300,104293,329,329,329,329,0
20240326,090200,104293,329,329,329,329,0
20240326,090100,104293,329,329,329,329,0
20240326,090000,104293,329,329,329,329,317