stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,183600,92819998,600,600,600,600,1041
20240327,183500,92819998,600,600,600,600,0
20240327,183400,92819998,600,600,600,600,0
20240327,183300,92819998,600,600,600,600,0
20240327,183200,92819998,600,600,600,600,0
20240327,183100,92819998,600,600,600,600,0
20240327,183000,92819998,600,600,600,600,0
20240327,182900,92819998,600,600,600,600,0
20240327,182800,92819998,600,600,600,600,0
20240327,182700,92819998,600,600,600,600,0
20240327,182600,92819998,600,600,600,600,0
20240327,182500,92819998,600,600,600,600,0
20240327,182400,92819998,600,600,600,600,0
20240327,182300,92819998,600,600,600,600,0
20240327,182200,92819998,600,600,600,600,0
20240327,182100,92819998,600,600,600,600,0
20240327,182000,92819998,600,600,600,600,0
20240327,181900,92819998,600,600,600,600,0
20240327,181800,92819998,600,600,600,600,0
20240327,181700,92819998,600,600,600,600,0
20240327,181600,92819998,600,600,600,600,0
20240327,181500,92819998,600,600,600,600,0
20240327,181400,92819998,600,600,600,600,0
20240327,181300,92819998,600,600,600,600,0
20240327,181200,92819998,600,600,600,600,0
20240327,181100,92819998,600,600,600,600,0
20240327,181000,92819998,600,600,600,600,0
20240327,180900,92819998,600,600,600,600,0
20240327,180800,92819998,600,600,600,600,0
20240327,180700,92819998,600,600,600,600,0
20240327,180600,92819998,600,600,600,600,1041
20240327,180500,92819998,600,600,600,600,0
20240327,180400,92819998,600,600,600,600,0
20240327,180300,92819998,600,600,600,600,0
20240327,180200,92819998,600,600,600,600,0
20240327,180100,92819998,600,600,600,600,0
20240327,180000,92819998,600,600,600,600,0
20240327,175900,92819998,600,600,600,600,0
20240327,175800,92819998,600,600,600,600,0
20240327,175700,92819998,600,600,600,600,0
20240327,175600,92819998,600,600,600,600,0
20240327,175500,92819998,600,600,600,600,0
20240327,175400,92819998,600,600,600,600,0
20240327,175300,92819998,600,600,600,600,0
20240327,175200,92819998,600,600,600,600,0
20240327,175100,92819998,600,600,600,600,0
20240327,175000,92819998,600,600,600,600,0
20240327,174900,92819998,600,600,600,600,0
20240327,174800,92819998,600,600,600,600,0
20240327,174700,92819998,600,600,600,600,0
20240327,174600,92819998,600,600,600,600,0
20240327,174500,92819998,600,600,600,600,0
20240327,174400,92819998,600,600,600,600,0
20240327,174300,92819998,600,600,600,600,0
20240327,174200,92819998,600,600,600,600,0
20240327,174100,92819998,600,600,600,600,0
20240327,174000,92819998,600,600,600,600,0
20240327,173900,92819998,600,600,600,600,0
20240327,173800,92819998,600,600,600,600,0
20240327,173700,92819998,600,600,600,600,0
20240327,173600,92819998,600,600,600,600,1041
20240327,173500,92819998,600,600,600,600,0
20240327,173400,92819998,600,600,600,600,0
20240327,173300,92819998,600,600,600,600,0
20240327,173200,92819998,600,600,600,600,0
20240327,173100,92819998,600,600,600,600,0
20240327,173000,92819998,600,600,600,600,0
20240327,172900,92819998,600,600,600,600,0
20240327,172800,92819998,600,600,600,600,0
20240327,172700,92819998,600,600,600,600,0
20240327,172600,92819998,600,600,600,600,0
20240327,172500,92819998,600,600,600,600,0
20240327,172400,92819998,600,600,600,600,0
20240327,172300,92819998,600,600,600,600,0
20240327,172200,92819998,600,600,600,600,0
20240327,172100,92819998,600,600,600,600,0
20240327,172000,92819998,600,600,600,600,0
20240327,171900,92819998,600,600,600,600,0
20240327,171800,92819998,600,600,600,600,0
20240327,171700,92819998,600,600,600,600,0
20240327,171600,92819998,600,600,600,600,0
20240327,171500,92819998,600,600,600,600,0
20240327,171400,92819998,600,600,600,600,0
20240327,171300,92819998,600,600,600,600,0
20240327,171200,92819998,600,600,600,600,0
20240327,171100,92819998,600,600,600,600,0
20240327,171000,92819998,600,600,600,600,0
20240327,170900,92819998,600,600,600,600,0
20240327,170800,92819998,600,600,600,600,0
20240327,170700,92819998,600,600,600,600,0
20240327,170600,92819998,600,600,600,600,1041
20240327,170500,92819998,600,600,600,600,0
20240327,170400,92819998,600,600,600,600,0
20240327,170300,92819998,600,600,600,600,0
20240327,170200,92819998,600,600,600,600,0
20240327,170100,92819998,600,600,600,600,0
20240327,170000,92819998,600,600,600,600,0
20240327,165900,92819998,600,600,600,600,0
20240327,165800,92819998,600,600,600,600,0
20240327,165700,92819998,600,600,600,600,0
20240327,165600,92819998,600,600,600,600,0
20240327,165500,92819998,600,600,600,600,0
20240327,165400,92819998,600,600,600,600,0
20240327,165300,92819998,600,600,600,600,0
20240327,165200,92819998,600,600,600,600,0
20240327,165100,92819998,600,600,600,600,0
20240327,165000,92819998,600,600,600,600,0
20240327,164900,92819998,600,600,600,600,0
20240327,164800,92819998,600,600,600,600,0
20240327,164700,92819998,600,600,600,600,0
20240327,164600,92819998,600,600,600,600,0
20240327,164500,92819998,600,600,600,600,0
20240327,164400,92819998,600,600,600,600,0
20240327,164300,92819998,600,600,600,600,0
20240327,164200,92819998,600,600,600,600,0
20240327,164100,92819998,600,600,600,600,0
20240327,164000,92819998,600,600,600,600,0
20240327,163900,92819998,600,600,600,600,0
20240327,163800,92819998,600,600,600,600,0
20240327,163700,92819998,600,600,600,600,0
20240327,163600,92819998,600,600,600,600,1041
20240327,163500,92819998,600,600,600,600,0
20240327,163400,92819998,600,600,600,600,0
20240327,163300,92819998,600,600,600,600,0
20240327,163200,92819998,600,600,600,600,0
20240327,163100,92819998,600,600,600,600,0
20240327,163000,92819998,600,600,600,600,0
20240327,162900,92819998,600,600,600,600,0
20240327,162800,92819998,600,600,600,600,0
20240327,162700,92819998,600,600,600,600,0
20240327,162600,92819998,600,600,600,600,0
20240327,162500,92819998,600,600,600,600,0
20240327,162400,92819998,600,600,600,600,0
20240327,162300,92819998,600,600,600,600,0
20240327,162200,92819998,600,600,600,600,0
20240327,162100,92819998,600,600,600,600,0
20240327,162000,92819998,600,600,600,600,0
20240327,161900,92819998,600,600,600,600,0
20240327,161800,92819998,600,600,600,600,0
20240327,161700,92819998,600,600,600,600,0
20240327,161600,92819998,600,600,600,600,0
20240327,161500,92819998,600,600,600,600,0
20240327,161400,92819998,600,600,600,600,0
20240327,161300,92819998,600,600,600,600,0
20240327,161200,92819998,600,600,600,600,0
20240327,161100,92819998,600,600,600,600,0
20240327,161000,92819998,600,600,600,600,0
20240327,160900,92819998,600,600,600,600,0
20240327,160800,92819998,600,600,600,600,0
20240327,160700,92819998,600,600,600,600,0
20240327,160600,92819998,600,600,600,600,1041
20240327,160500,92819998,600,600,600,600,0
20240327,160400,92819998,600,600,600,600,0
20240327,160300,92819998,600,600,600,600,0
20240327,160200,92819998,600,600,600,600,0
20240327,160100,92819998,600,600,600,600,0
20240327,160000,92819998,600,600,600,600,0
20240327,155900,92819998,600,600,600,600,0
20240327,155800,92819998,600,600,600,600,0
20240327,155700,92819998,600,600,600,600,0
20240327,155600,92819998,600,600,600,600,0
20240327,155500,92819998,600,600,600,600,0
20240327,155400,92819998,600,600,600,600,0
20240327,155300,92819998,600,600,600,600,0
20240327,155200,92819998,600,600,600,600,0
20240327,155100,92819998,600,600,600,600,0
20240327,155000,92819998,600,600,600,600,0
20240327,154900,92819998,600,600,600,600,0
20240327,154800,92819998,600,600,600,600,0
20240327,154700,92819998,600,600,600,600,0
20240327,154600,92819998,600,600,600,600,0
20240327,154500,92819998,600,600,600,600,0
20240327,154400,92819998,600,600,600,600,0
20240327,154300,92819998,600,600,600,600,0
20240327,154200,92819998,600,600,600,600,0
20240327,154100,92819998,600,600,600,600,0
20240327,154000,92819998,600,600,600,600,0
20240327,153900,92819998,600,600,600,600,0
20240327,153800,92819998,600,600,600,600,0
20240327,153700,92819998,600,600,600,600,0
20240327,153600,92819998,600,600,600,600,1041
20240327,153500,92819998,600,600,600,600,0
20240327,153400,92819998,600,600,600,600,0
20240327,153300,92819998,600,600,600,600,0
20240327,153200,92819998,600,600,600,600,0
20240327,153100,92819998,600,600,600,600,0
20240327,153000,92819998,600,600,600,600,1041
20240327,152900,92195398,596,596,596,596,0
20240327,152800,92195398,596,596,596,596,0
20240327,152700,92195398,596,596,596,596,0
20240327,152600,92195398,596,596,596,596,0
20240327,152500,92195398,596,596,596,596,0
20240327,152400,92195398,596,596,596,596,0
20240327,152300,92195398,596,596,596,596,0
20240327,152200,92195398,596,596,596,596,0
20240327,152100,92195398,596,596,596,596,0
20240327,152000,92195398,596,596,596,596,0
20240327,151900,92195398,596,596,597,596,822
20240327,151800,91705485,596,597,597,596,2170
20240327,151700,90410162,597,597,597,597,0
20240327,151600,90410162,597,598,598,597,92
20240327,151500,90355237,600,600,600,600,0
20240327,151400,90355237,600,600,600,600,0
20240327,151300,90355237,600,599,600,599,20
20240327,151200,90343254,599,599,599,599,2
20240327,151100,90342056,599,599,599,599,0
20240327,151000,90342056,599,599,599,599,1
20240327,150900,90341457,597,597,597,597,0
20240327,150800,90341457,597,597,597,597,0
20240327,150700,90341457,597,597,597,597,0
20240327,150600,90341457,597,597,597,597,0
20240327,150500,90341457,597,597,597,597,0
20240327,150400,90341457,597,597,597,597,0
20240327,150300,90341457,597,598,598,597,606
20240327,150200,89979599,597,597,597,597,0
20240327,150100,89979599,597,597,597,597,1
20240327,150000,89979002,597,597,597,597,1
20240327,145900,89978405,600,600,600,600,30
20240327,145800,89960405,597,597,597,597,0
20240327,145700,89960405,597,597,597,597,18
20240327,145600,89949659,597,597,597,597,1
20240327,145500,89949062,600,600,600,600,0
20240327,145400,89949062,600,600,600,600,0
20240327,145300,89949062,600,600,600,600,0
20240327,145200,89949062,600,599,600,599,2
20240327,145100,89947863,599,599,599,599,1
20240327,145000,89947264,597,597,597,597,0
20240327,144900,89947264,597,599,600,597,8100
20240327,144800,85103563,598,598,598,598,1500
20240327,144700,84206563,600,600,600,600,55
20240327,144600,84173563,600,600,600,600,0
20240327,144500,84173563,600,600,600,600,0
20240327,144400,84173563,600,600,600,600,1
20240327,144300,84172963,598,598,598,598,1
20240327,144200,84172365,598,598,598,598,0
20240327,144100,84172365,598,598,598,598,0
20240327,144000,84172365,598,598,598,598,0
20240327,143900,84172365,598,598,598,598,2
20240327,143800,84171169,600,600,600,600,10
20240327,143700,84165169,598,598,598,598,0
20240327,143600,84165169,598,599,599,598,3002
20240327,143500,82369941,599,599,599,599,68
20240327,143400,82329209,601,601,601,601,0
20240327,143300,82329209,601,601,601,601,0
20240327,143200,82329209,601,601,601,601,0
20240327,143100,82329209,601,598,601,598,11
20240327,143000,82322601,598,598,598,598,1
20240327,142900,82322003,598,600,600,598,2800
20240327,142800,80646443,600,601,601,600,67
20240327,142700,80606177,601,600,601,600,3089
20240327,142600,78749734,601,601,601,601,0
20240327,142500,78749734,601,601,601,601,0
20240327,142400,78749734,601,601,601,601,0
20240327,142300,78749734,601,601,601,601,10
20240327,142200,78743724,598,598,598,598,1
20240327,142100,78743126,601,601,601,601,0
20240327,142000,78743126,601,601,601,601,0
20240327,141900,78743126,601,601,601,601,0
20240327,141800,78743126,601,601,601,601,0
20240327,141700,78743126,601,601,601,601,10
20240327,141600,78737116,598,598,598,598,0
20240327,141500,78737116,598,599,600,598,2369
20240327,141400,77315808,599,599,599,599,13
20240327,141300,77308021,598,598,598,598,1
20240327,141200,77307423,598,598,598,598,143
20240327,141100,77221909,598,598,598,598,0
20240327,141000,77221909,598,598,598,598,0
20240327,140900,77221909,598,598,598,598,0
20240327,140800,77221909,598,598,598,598,0
20240327,140700,77221909,598,598,598,598,0
20240327,140600,77221909,598,598,598,598,0
20240327,140500,77221909,598,598,598,598,0
20240327,140400,77221909,598,598,598,598,0
20240327,140300,77221909,598,598,598,598,0
20240327,140200,77221909,598,598,598,598,0
20240327,140100,77221909,598,598,598,598,48
20240327,140000,77193205,598,598,598,598,0
20240327,135900,77193205,598,598,598,598,0
20240327,135800,77193205,598,598,598,598,1
20240327,135700,77192607,598,598,598,598,0
20240327,135600,77192607,598,598,598,598,46
20240327,135500,77165099,599,599,599,599,0
20240327,135400,77165099,599,599,599,599,19
20240327,135300,77153718,599,599,599,599,0
20240327,135200,77153718,599,599,599,599,1
20240327,135100,77153119,599,598,599,598,49
20240327,135000,77123815,598,598,598,598,0
20240327,134900,77123815,598,598,598,598,46
20240327,134800,77096307,598,598,598,598,0
20240327,134700,77096307,598,598,598,598,0
20240327,134600,77096307,598,598,598,598,0
20240327,134500,77096307,598,598,598,598,0
20240327,134400,77096307,598,598,598,598,0
20240327,134300,77096307,598,598,598,598,2000
20240327,134200,75900307,598,598,598,598,46
20240327,134100,75872799,598,598,598,598,0
20240327,134000,75872799,598,598,598,598,0
20240327,133900,75872799,598,598,598,598,0
20240327,133800,75872799,598,599,600,598,2801
20240327,133700,74192500,598,598,598,598,0
20240327,133600,74192500,598,598,598,598,0
20240327,133500,74192500,598,598,598,598,0
20240327,133400,74192500,598,598,598,598,0
20240327,133300,74192500,598,598,598,598,0
20240327,133200,74192500,598,598,598,598,0
20240327,133100,74192500,598,598,598,598,97
20240327,133000,74134494,598,598,598,598,0
20240327,132900,74134494,598,598,598,598,1
20240327,132800,74133896,598,598,598,598,1
20240327,132700,74133298,598,598,598,598,0
20240327,132600,74133298,598,598,598,598,141
20240327,132500,74048980,596,596,596,596,0
20240327,132400,74048980,596,596,596,596,1
20240327,132300,74048384,596,596,596,596,300
20240327,132200,73869584,599,599,599,599,0
20240327,132100,73869584,599,599,599,599,0
20240327,132000,73869584,599,599,599,599,0
20240327,131900,73869584,599,599,599,599,0
20240327,131800,73869584,599,599,599,599,0
20240327,131700,73869584,599,598,599,598,10
20240327,131600,73863601,598,598,598,598,40
20240327,131500,73839681,596,596,596,596,0
20240327,131400,73839681,596,596,596,596,0
20240327,131300,73839681,596,596,596,596,0
20240327,131200,73839681,596,596,596,596,0
20240327,131100,73839681,596,596,596,596,2
20240327,131000,73838489,596,596,596,596,1
20240327,130900,73837893,600,600,600,600,0
20240327,130800,73837893,600,600,600,600,0
20240327,130700,73837893,600,600,600,600,0
20240327,130600,73837893,600,600,600,600,0
20240327,130500,73837893,600,600,600,600,0
20240327,130400,73837893,600,600,600,600,1
20240327,130300,73837293,600,600,600,600,0
20240327,130200,73837293,600,600,600,600,0
20240327,130100,73837293,600,600,600,600,0
20240327,130000,73837293,600,600,600,600,10
20240327,125900,73831293,595,595,595,595,0
20240327,125800,73831293,595,599,599,595,1029
20240327,125700,73215038,599,599,599,599,0
20240327,125600,73215038,599,598,599,598,12
20240327,125500,73207860,595,595,595,595,0
20240327,125400,73207860,595,595,595,595,0
20240327,125300,73207860,595,596,596,595,350
20240327,125200,72999591,598,597,598,597,50
20240327,125100,72969737,598,597,598,597,50
20240327,125000,72939883,596,596,596,596,0
20240327,124900,72939883,596,596,596,596,0
20240327,124800,72939883,596,596,596,596,1
20240327,124700,72939287,598,598,598,598,0
20240327,124600,72939287,598,598,598,598,0
20240327,124500,72939287,598,598,598,598,0
20240327,124400,72939287,598,598,598,598,0
20240327,124300,72939287,598,598,598,598,0
20240327,124200,72939287,598,598,598,598,0
20240327,124100,72939287,598,598,598,598,31
20240327,124000,72920749,598,599,599,598,179
20240327,123900,72813698,599,599,599,599,0
20240327,123800,72813698,599,599,599,599,1
20240327,123700,72813099,599,599,599,599,1000
20240327,123600,72214099,598,598,598,598,46
20240327,123500,72186591,599,599,599,599,430
20240327,123400,71929021,599,599,599,599,0
20240327,123300,71929021,599,599,599,599,0
20240327,123200,71929021,599,599,599,599,0
20240327,123100,71929021,599,598,599,598,48
20240327,123000,71900316,598,598,598,598,1
20240327,122900,71899718,599,598,599,598,11
20240327,122800,71893130,598,598,598,598,1
20240327,122700,71892532,598,598,598,598,0
20240327,122600,71892532,598,598,598,598,47
20240327,122500,71864426,599,599,599,599,0
20240327,122400,71864426,599,599,599,599,897
20240327,122300,71327123,598,598,598,598,1
20240327,122200,71326525,598,598,598,598,155
20240327,122100,71233835,599,599,599,599,0
20240327,122000,71233835,599,599,599,599,0
20240327,121900,71233835,599,599,599,599,10
20240327,121800,71227845,599,599,599,599,0
20240327,121700,71227845,599,599,599,599,0
20240327,121600,71227845,599,599,599,599,54
20240327,121500,71195499,599,599,599,599,0
20240327,121400,71195499,599,598,599,598,50
20240327,121300,71165594,598,598,598,598,1
20240327,121200,71164996,598,596,598,595,801
20240327,121100,70688387,599,599,599,599,0
20240327,121000,70688387,599,599,599,599,1
20240327,120900,70687788,595,595,595,595,0
20240327,120800,70687788,595,598,598,595,16834
20240327,120700,60656039,598,598,598,598,0
20240327,120600,60656039,598,600,600,598,11
20240327,120500,60649441,598,598,598,598,0
20240327,120400,60649441,598,598,598,598,0
20240327,120300,60649441,598,598,598,598,0
20240327,120200,60649441,598,598,598,598,0
20240327,120100,60649441,598,598,598,598,0
20240327,120000,60649441,598,598,598,598,0
20240327,115900,60649441,598,598,598,598,0
20240327,115800,60649441,598,600,600,598,11
20240327,115700,60642843,598,598,598,598,0
20240327,115600,60642843,598,599,600,598,146
20240327,115500,60555417,599,599,599,599,10
20240327,115400,60549427,600,600,600,600,10
20240327,115300,60543427,598,598,598,598,513
20240327,115200,60236653,598,598,598,598,306
20240327,115100,60053665,598,598,598,598,0
20240327,115000,60053665,598,598,598,598,683
20240327,114900,59645231,598,598,598,598,10
20240327,114800,59639251,597,597,597,597,27
20240327,114700,59623132,596,596,596,596,0
20240327,114600,59623132,596,596,596,596,0
20240327,114500,59623132,596,596,596,596,145
20240327,114400,59536712,596,596,596,596,9
20240327,114300,59531348,596,596,596,596,0
20240327,114200,59531348,596,596,597,596,1038
20240327,114100,58912680,596,596,596,596,330
20240327,114000,58716000,596,596,596,596,300
20240327,113900,58537200,596,596,596,596,500
20240327,113800,58239200,596,596,596,596,0
20240327,113700,58239200,596,596,596,596,0
20240327,113600,58239200,596,596,596,596,46
20240327,113500,58211784,596,596,596,596,0
20240327,113400,58211784,596,596,596,596,0
20240327,113300,58211784,596,596,596,596,0
20240327,113200,58211784,596,596,596,596,0
20240327,113100,58211784,596,596,596,596,1
20240327,113000,58211188,596,596,596,596,1
20240327,112900,58210592,598,598,598,598,0
20240327,112800,58210592,598,597,598,597,50
20240327,112700,58180720,596,596,596,596,500
20240327,112600,57882720,596,596,596,596,47
20240327,112500,57854708,596,596,596,596,0
20240327,112400,57854708,596,596,596,596,0
20240327,112300,57854708,596,596,596,596,94
20240327,112200,57798684,597,597,597,597,0
20240327,112100,57798684,597,597,597,597,13
20240327,112000,57790923,597,597,597,597,0
20240327,111900,57790923,597,597,597,597,0
20240327,111800,57790923,597,597,597,597,3
20240327,111700,57789132,597,597,597,597,0
20240327,111600,57789132,597,596,597,596,1202
20240327,111500,57072696,596,596,596,595,3463
20240327,111400,55010205,595,595,595,595,0
20240327,111300,55010205,595,596,596,595,415
20240327,111200,54763080,596,596,596,596,0
20240327,111100,54763080,596,596,596,596,48
20240327,111000,54734472,598,598,598,598,0
20240327,110900,54734472,598,598,598,598,0
20240327,110800,54734472,598,598,598,598,0
20240327,110700,54734472,598,598,598,598,0
20240327,110600,54734472,598,598,598,598,0
20240327,110500,54734472,598,598,598,598,0
20240327,110400,54734472,598,597,598,597,105
20240327,110300,54671729,598,598,598,598,0
20240327,110200,54671729,598,598,598,598,0
20240327,110100,54671729,598,596,598,596,263
20240327,110000,54514979,596,596,596,596,1
20240327,105900,54514383,598,598,598,598,6
20240327,105800,54510795,596,596,596,596,12
20240327,105700,54503643,598,597,598,597,197
20240327,105600,54385883,598,598,598,598,0
20240327,105500,54385883,598,598,598,598,0
20240327,105400,54385883,598,597,598,597,50
20240327,105300,54356029,596,596,596,596,0
20240327,105200,54356029,596,596,596,596,0
20240327,105100,54356029,596,596,596,596,1
20240327,105000,54355433,596,596,596,596,0
20240327,104900,54355433,596,596,596,596,1
20240327,104800,54354837,596,596,596,596,3
20240327,104700,54353049,596,596,596,596,2062
20240327,104600,53124097,595,595,595,595,46
20240327,104500,53096727,596,596,596,596,17
20240327,104400,53086595,596,596,596,596,2000
20240327,104300,51894595,596,596,596,596,25
20240327,104200,51879695,595,595,595,595,46
20240327,104100,51852325,595,595,595,595,1
20240327,104000,51851730,595,595,595,595,1
20240327,103900,51851135,595,595,595,595,0
20240327,103800,51851135,595,595,595,595,0
20240327,103700,51851135,595,595,595,595,0
20240327,103600,51851135,595,595,595,595,46
20240327,103500,51823765,596,596,596,596,0
20240327,103400,51823765,596,596,596,596,10
20240327,103300,51817805,595,595,595,595,1
20240327,103200,51817210,595,595,595,595,80
20240327,103100,51769610,594,594,594,594,47
20240327,103000,51741692,595,595,595,595,0
20240327,102900,51741692,595,595,595,595,2920
20240327,102800,50004292,595,595,595,595,94
20240327,102700,49948362,596,596,596,596,2000
20240327,102600,48756362,595,595,595,595,1366
20240327,102500,47943592,595,595,595,595,0
20240327,102400,47943592,595,596,596,595,226
20240327,102300,47808947,596,596,596,596,0
20240327,102200,47808947,596,596,596,596,15
20240327,102100,47800007,595,595,595,595,3
20240327,102000,47798222,595,595,595,595,1000
20240327,101900,47203222,595,595,595,595,0
20240327,101800,47203222,595,595,595,595,47
20240327,101700,47175257,596,595,596,595,1969
20240327,101600,46003586,595,595,595,595,0
20240327,101500,46003586,595,595,595,595,80
20240327,101400,45955986,595,595,595,595,200
20240327,101300,45836986,595,596,596,595,3717
20240327,101200,43625340,596,597,597,596,583
20240327,101100,43277869,597,597,597,597,47
20240327,101000,43249810,597,597,597,597,0
20240327,100900,43249810,597,597,597,597,0
20240327,100800,43249810,597,597,597,597,0
20240327,100700,43249810,597,597,597,597,0
20240327,100600,43249810,597,597,597,597,47
20240327,100500,43221751,597,597,597,597,0
20240327,100400,43221751,597,597,597,597,0
20240327,100300,43221751,597,598,598,597,50
20240327,100200,43191881,597,597,597,597,0
20240327,100100,43191881,597,597,597,597,47
20240327,100000,43163822,598,598,598,598,0
20240327,095900,43163822,598,598,598,598,0
20240327,095800,43163822,598,597,598,596,106
20240327,095700,43100583,596,597,597,596,33
20240327,095600,43080883,597,597,597,597,74
20240327,095500,43036705,596,596,596,596,0
20240327,095400,43036705,596,596,596,596,15
20240327,095300,43027765,597,597,597,597,21
20240327,095200,43015228,598,598,598,598,0
20240327,095100,43015228,598,598,598,598,10
20240327,095000,43009248,597,598,598,597,25
20240327,094900,42994318,597,598,598,597,495
20240327,094800,42698783,601,601,601,601,0
20240327,094700,42698783,601,601,601,601,13
20240327,094600,42690970,598,601,601,598,27
20240327,094500,42674746,601,601,601,601,30
20240327,094400,42656716,601,601,601,601,0
20240327,094300,42656716,601,601,601,601,0
20240327,094200,42656716,601,601,601,601,1
20240327,094100,42656115,601,601,601,601,1
20240327,094000,42655514,600,600,600,600,0
20240327,093900,42655514,600,600,600,600,5000
20240327,093800,39655514,600,600,600,600,0
20240327,093700,39655514,600,600,600,600,0
20240327,093600,39655514,600,600,600,600,49
20240327,093500,39626114,599,599,599,599,0
20240327,093400,39626114,599,599,599,599,0
20240327,093300,39626114,599,598,599,594,1280
20240327,093200,38861681,594,594,594,594,19
20240327,093100,38850395,594,595,595,594,4100
20240327,093000,36414703,594,595,595,594,10000
20240327,092900,30469295,595,595,595,595,1
20240327,092800,30468700,596,596,596,596,20
20240327,092700,30456780,600,600,600,600,0
20240327,092600,30456780,600,595,600,595,7282
20240327,092500,26122675,594,596,596,594,979
20240327,092400,25540210,596,597,597,596,5051
20240327,092300,22529763,597,597,597,597,1
20240327,092200,22529166,596,598,598,596,6101
20240327,092100,18881927,598,598,598,598,2953
20240327,092000,17116033,601,601,601,601,41
20240327,091900,17091392,601,601,601,601,100
20240327,091800,17031292,601,601,601,597,61
20240327,091700,16994635,597,597,597,597,3000
20240327,091600,15203635,601,601,601,601,0
20240327,091500,15203635,601,601,601,601,0
20240327,091400,15203635,601,601,601,601,0
20240327,091300,15203635,601,601,601,601,0
20240327,091200,15203635,601,598,601,597,5595
20240327,091100,11861460,601,601,601,601,62
20240327,091000,11824198,598,598,598,598,1
20240327,090900,11823600,602,602,602,602,0
20240327,090800,11823600,602,601,602,601,94
20240327,090700,11767063,597,597,597,597,0
20240327,090600,11767063,597,600,600,597,2000
20240327,090500,10570973,602,602,602,602,22
20240327,090400,10557729,598,602,602,598,188
20240327,090300,10445277,597,602,602,597,2461
20240327,090200,8970757,602,604,604,601,13161
20240327,090100,1046629,605,605,605,605,28
20240327,090000,1029689,605,604,605,604,1704