stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,184800,111824747,691,691,691,691,6570
20240415,184700,111824747,691,691,691,691,0
20240415,184600,111824747,691,691,691,691,0
20240415,184500,111824747,691,691,691,691,0
20240415,184400,111824747,691,691,691,691,0
20240415,184300,111824747,691,691,691,691,0
20240415,184200,111824747,691,691,691,691,0
20240415,184100,111824747,691,691,691,691,0
20240415,184000,111824747,691,691,691,691,0
20240415,183900,111824747,691,691,691,691,0
20240415,183800,111824747,691,691,691,691,0
20240415,183700,111824747,691,691,691,691,0
20240415,183600,111824747,691,691,691,691,0
20240415,183500,111824747,691,691,691,691,0
20240415,183400,111824747,691,691,691,691,0
20240415,183300,111824747,691,691,691,691,0
20240415,183200,111824747,691,691,691,691,0
20240415,183100,111824747,691,691,691,691,0
20240415,183000,111824747,691,691,691,691,0
20240415,182900,111824747,691,691,691,691,0
20240415,182800,111824747,691,691,691,691,0
20240415,182700,111824747,691,691,691,691,0
20240415,182600,111824747,691,691,691,691,0
20240415,182500,111824747,691,691,691,691,0
20240415,182400,111824747,691,691,691,691,0
20240415,182300,111824747,691,691,691,691,0
20240415,182200,111824747,691,691,691,691,0
20240415,182100,111824747,691,691,691,691,0
20240415,182000,111824747,691,691,691,691,0
20240415,181900,111824747,691,691,691,691,0
20240415,181800,111824747,691,691,691,691,6570
20240415,181700,111824747,691,691,691,691,0
20240415,181600,111824747,691,691,691,691,0
20240415,181500,111824747,691,691,691,691,0
20240415,181400,111824747,691,691,691,691,0
20240415,181300,111824747,691,691,691,691,0
20240415,181200,111824747,691,691,691,691,0
20240415,181100,111824747,691,691,691,691,0
20240415,181000,111824747,691,691,691,691,0
20240415,180900,111824747,691,691,691,691,0
20240415,180800,111824747,691,691,691,691,0
20240415,180700,111824747,691,691,691,691,0
20240415,180600,111824747,691,691,691,691,0
20240415,180500,111824747,691,691,691,691,0
20240415,180400,111824747,691,691,691,691,0
20240415,180300,111824747,691,691,691,691,0
20240415,180200,111824747,691,691,691,691,0
20240415,180100,111824747,691,691,691,691,0
20240415,180000,111824747,691,691,691,691,0
20240415,175900,111824747,691,691,691,691,0
20240415,175800,111824747,691,691,691,691,0
20240415,175700,111824747,691,691,691,691,0
20240415,175600,111824747,691,691,691,691,0
20240415,175500,111824747,691,691,691,691,0
20240415,175400,111824747,691,691,691,691,0
20240415,175300,111824747,691,691,691,691,0
20240415,175200,111824747,691,691,691,691,0
20240415,175100,111824747,691,691,691,691,0
20240415,175000,111824747,691,691,691,691,0
20240415,174900,111824747,691,691,691,691,0
20240415,174800,111824747,691,691,691,691,6570
20240415,174700,111824747,691,691,691,691,0
20240415,174600,111824747,691,691,691,691,0
20240415,174500,111824747,691,691,691,691,0
20240415,174400,111824747,691,691,691,691,0
20240415,174300,111824747,691,691,691,691,0
20240415,174200,111824747,691,691,691,691,0
20240415,174100,111824747,691,691,691,691,0
20240415,174000,111824747,691,691,691,691,0
20240415,173900,111824747,691,691,691,691,0
20240415,173800,111824747,691,691,691,691,0
20240415,173700,111824747,691,691,691,691,0
20240415,173600,111824747,691,691,691,691,0
20240415,173500,111824747,691,691,691,691,0
20240415,173400,111824747,691,691,691,691,0
20240415,173300,111824747,691,691,691,691,0
20240415,173200,111824747,691,691,691,691,0
20240415,173100,111824747,691,691,691,691,0
20240415,173000,111824747,691,691,691,691,0
20240415,172900,111824747,691,691,691,691,0
20240415,172800,111824747,691,691,691,691,0
20240415,172700,111824747,691,691,691,691,0
20240415,172600,111824747,691,691,691,691,0
20240415,172500,111824747,691,691,691,691,0
20240415,172400,111824747,691,691,691,691,0
20240415,172300,111824747,691,691,691,691,0
20240415,172200,111824747,691,691,691,691,0
20240415,172100,111824747,691,691,691,691,0
20240415,172000,111824747,691,691,691,691,0
20240415,171900,111824747,691,691,691,691,0
20240415,171800,111824747,691,691,691,691,6570
20240415,171700,111824747,691,691,691,691,0
20240415,171600,111824747,691,691,691,691,0
20240415,171500,111824747,691,691,691,691,0
20240415,171400,111824747,691,691,691,691,0
20240415,171300,111824747,691,691,691,691,0
20240415,171200,111824747,691,691,691,691,0
20240415,171100,111824747,691,691,691,691,0
20240415,171000,111824747,691,691,691,691,0
20240415,170900,111824747,691,691,691,691,0
20240415,170800,111824747,691,691,691,691,0
20240415,170700,111824747,691,691,691,691,0
20240415,170600,111824747,691,691,691,691,0
20240415,170500,111824747,691,691,691,691,0
20240415,170400,111824747,691,691,691,691,0
20240415,170300,111824747,691,691,691,691,0
20240415,170200,111824747,691,691,691,691,0
20240415,170100,111824747,691,691,691,691,0
20240415,170000,111824747,691,691,691,691,0
20240415,165900,111824747,691,691,691,691,0
20240415,165800,111824747,691,691,691,691,0
20240415,165700,111824747,691,691,691,691,0
20240415,165600,111824747,691,691,691,691,0
20240415,165500,111824747,691,691,691,691,0
20240415,165400,111824747,691,691,691,691,0
20240415,165300,111824747,691,691,691,691,0
20240415,165200,111824747,691,691,691,691,0
20240415,165100,111824747,691,691,691,691,0
20240415,165000,111824747,691,691,691,691,0
20240415,164900,111824747,691,691,691,691,0
20240415,164800,111824747,691,691,691,691,6570
20240415,164700,111824747,691,691,691,691,0
20240415,164600,111824747,691,691,691,691,0
20240415,164500,111824747,691,691,691,691,0
20240415,164400,111824747,691,691,691,691,0
20240415,164300,111824747,691,691,691,691,0
20240415,164200,111824747,691,691,691,691,0
20240415,164100,111824747,691,691,691,691,0
20240415,164000,111824747,691,691,691,691,0
20240415,163900,111824747,691,691,691,691,0
20240415,163800,111824747,691,691,691,691,0
20240415,163700,111824747,691,691,691,691,0
20240415,163600,111824747,691,691,691,691,0
20240415,163500,111824747,691,691,691,691,0
20240415,163400,111824747,691,691,691,691,0
20240415,163300,111824747,691,691,691,691,0
20240415,163200,111824747,691,691,691,691,0
20240415,163100,111824747,691,691,691,691,0
20240415,163000,111824747,691,691,691,691,0
20240415,162900,111824747,691,691,691,691,0
20240415,162800,111824747,691,691,691,691,0
20240415,162700,111824747,691,691,691,691,0
20240415,162600,111824747,691,691,691,691,0
20240415,162500,111824747,691,691,691,691,0
20240415,162400,111824747,691,691,691,691,0
20240415,162300,111824747,691,691,691,691,0
20240415,162200,111824747,691,691,691,691,0
20240415,162100,111824747,691,691,691,691,0
20240415,162000,111824747,691,691,691,691,0
20240415,161900,111824747,691,691,691,691,0
20240415,161800,111824747,691,691,691,691,6570
20240415,161700,111824747,691,691,691,691,0
20240415,161600,111824747,691,691,691,691,0
20240415,161500,111824747,691,691,691,691,0
20240415,161400,111824747,691,691,691,691,0
20240415,161300,111824747,691,691,691,691,0
20240415,161200,111824747,691,691,691,691,0
20240415,161100,111824747,691,691,691,691,0
20240415,161000,111824747,691,691,691,691,0
20240415,160900,111824747,691,691,691,691,0
20240415,160800,111824747,691,691,691,691,0
20240415,160700,111824747,691,691,691,691,0
20240415,160600,111824747,691,691,691,691,0
20240415,160500,111824747,691,691,691,691,0
20240415,160400,111824747,691,691,691,691,0
20240415,160300,111824747,691,691,691,691,0
20240415,160200,111824747,691,691,691,691,0
20240415,160100,111824747,691,691,691,691,0
20240415,160000,111824747,691,691,691,691,0
20240415,155900,111824747,691,691,691,691,0
20240415,155800,111824747,691,691,691,691,0
20240415,155700,111824747,691,691,691,691,0
20240415,155600,111824747,691,691,691,691,0
20240415,155500,111824747,691,691,691,691,0
20240415,155400,111824747,691,691,691,691,0
20240415,155300,111824747,691,691,691,691,0
20240415,155200,111824747,691,691,691,691,0
20240415,155100,111824747,691,691,691,691,0
20240415,155000,111824747,691,691,691,691,0
20240415,154900,111824747,691,691,691,691,0
20240415,154800,111824747,691,691,691,691,6570
20240415,154700,111824747,691,691,691,691,0
20240415,154600,111824747,691,691,691,691,0
20240415,154500,111824747,691,691,691,691,0
20240415,154400,111824747,691,691,691,691,0
20240415,154300,111824747,691,691,691,691,0
20240415,154200,111824747,691,691,691,691,0
20240415,154100,111824747,691,691,691,691,0
20240415,154000,111824747,691,691,691,691,0
20240415,153900,111824747,691,691,691,691,0
20240415,153800,111824747,691,691,691,691,0
20240415,153700,111824747,691,691,691,691,0
20240415,153600,111824747,691,691,691,691,0
20240415,153500,111824747,691,691,691,691,0
20240415,153400,111824747,691,691,691,691,0
20240415,153300,111824747,691,691,691,691,0
20240415,153200,111824747,691,691,691,691,0
20240415,153100,111824747,691,691,691,691,0
20240415,153000,111824747,691,691,691,691,6570
20240415,152900,107284877,699,699,699,699,0
20240415,152800,107284877,699,699,699,699,0
20240415,152700,107284877,699,699,699,699,0
20240415,152600,107284877,699,699,699,699,0
20240415,152500,107284877,699,699,699,699,0
20240415,152400,107284877,699,699,699,699,0
20240415,152300,107284877,699,699,699,699,0
20240415,152200,107284877,699,699,699,699,0
20240415,152100,107284877,699,699,699,699,0
20240415,152000,107284877,699,699,699,699,0
20240415,151900,107284877,699,699,700,699,5693
20240415,151800,103300832,699,697,699,697,707
20240415,151700,102807851,697,697,697,697,0
20240415,151600,102807851,697,697,697,697,10
20240415,151500,102800881,691,691,691,691,0
20240415,151400,102800881,691,691,691,691,4685
20240415,151300,99563546,697,697,697,697,201
20240415,151200,99423449,697,697,697,697,1
20240415,151100,99422752,691,693,693,691,456
20240415,151000,99107600,693,693,693,693,69
20240415,150900,99059783,693,693,693,693,1453
20240415,150800,98052854,693,693,693,693,0
20240415,150700,98052854,693,693,693,693,0
20240415,150600,98052854,693,693,693,693,50
20240415,150500,98018204,692,692,692,692,0
20240415,150400,98018204,692,692,692,692,0
20240415,150300,98018204,692,692,692,692,0
20240415,150200,98018204,692,692,692,692,0
20240415,150100,98018204,692,692,692,692,681
20240415,150000,97546952,692,693,694,692,1299
20240415,145900,96648016,694,694,694,694,453
20240415,145800,96333634,693,693,693,693,355
20240415,145700,96087619,693,693,693,693,0
20240415,145600,96087619,693,693,693,693,0
20240415,145500,96087619,693,693,693,693,178
20240415,145400,95964265,693,693,693,693,6
20240415,145300,95960107,693,693,693,693,20
20240415,145200,95946247,695,695,695,695,0
20240415,145100,95946247,695,695,695,695,0
20240415,145000,95946247,695,695,695,695,30
20240415,144900,95925397,692,692,692,692,0
20240415,144800,95925397,692,695,695,692,534
20240415,144700,95555575,692,692,692,692,0
20240415,144600,95555575,692,692,692,692,0
20240415,144500,95555575,692,692,692,692,0
20240415,144400,95555575,692,692,692,692,0
20240415,144300,95555575,692,693,693,692,1500
20240415,144200,94517481,697,697,697,697,21
20240415,144100,94502844,697,697,697,697,5
20240415,144000,94499359,697,697,697,697,0
20240415,143900,94499359,697,697,697,697,0
20240415,143800,94499359,697,697,697,697,1
20240415,143700,94498662,693,693,693,693,0
20240415,143600,94498662,693,693,693,693,0
20240415,143500,94498662,693,693,693,693,0
20240415,143400,94498662,693,694,694,693,4000
20240415,143300,91726614,694,694,694,694,2400
20240415,143200,90061014,695,695,695,695,1
20240415,143100,90060319,695,699,699,695,350
20240415,143000,89816508,698,698,698,698,0
20240415,142900,89816508,698,698,698,698,0
20240415,142800,89816508,698,698,698,698,0
20240415,142700,89816508,698,698,698,698,0
20240415,142600,89816508,698,700,700,698,650
20240415,142500,89361608,698,698,698,698,0
20240415,142400,89361608,698,698,698,698,0
20240415,142300,89361608,698,698,698,698,0
20240415,142200,89361608,698,698,698,698,0
20240415,142100,89361608,698,698,698,698,2
20240415,142000,89360212,698,698,698,698,0
20240415,141900,89360212,698,700,700,698,58
20240415,141800,89319692,697,697,697,697,0
20240415,141700,89319692,697,697,697,697,0
20240415,141600,89319692,697,697,697,697,0
20240415,141500,89319692,697,697,697,697,0
20240415,141400,89319692,697,699,699,697,1300
20240415,141300,88413557,701,699,701,699,201
20240415,141200,88272680,700,699,700,699,120
20240415,141100,88188695,700,700,700,700,30
20240415,141000,88167695,700,700,700,700,176
20240415,140900,88044495,700,700,700,700,0
20240415,140800,88044495,700,700,700,700,0
20240415,140700,88044495,700,701,701,700,116
20240415,140600,87963294,701,701,701,701,2
20240415,140500,87961892,701,701,701,701,20
20240415,140400,87947872,701,701,701,701,0
20240415,140300,87947872,701,701,701,700,135
20240415,140200,87853267,700,700,700,700,351
20240415,140100,87607567,700,700,700,700,69
20240415,140000,87559267,700,700,700,700,0
20240415,135900,87559267,700,699,700,699,1300
20240415,135800,86649517,699,699,699,699,469
20240415,135700,86321686,699,699,699,699,0
20240415,135600,86321686,699,699,699,699,0
20240415,135500,86321686,699,699,699,699,0
20240415,135400,86321686,699,699,699,699,10
20240415,135300,86314696,699,699,699,699,0
20240415,135200,86314696,699,699,699,699,100
20240415,135100,86244796,697,697,697,697,2
20240415,135000,86243402,697,697,697,697,0
20240415,134900,86243402,697,697,697,697,0
20240415,134800,86243402,697,697,699,697,1381
20240415,134700,85279645,697,696,697,696,3500
20240415,134600,82840588,696,696,696,696,0
20240415,134500,82840588,696,695,696,695,472
20240415,134400,82512547,695,695,695,695,201
20240415,134300,82372852,695,695,695,695,0
20240415,134200,82372852,695,695,695,695,0
20240415,134100,82372852,695,695,695,695,0
20240415,134000,82372852,695,695,695,695,0
20240415,133900,82372852,695,695,695,695,1
20240415,133800,82372157,692,692,692,692,0
20240415,133700,82372157,692,692,692,692,0
20240415,133600,82372157,692,692,692,692,0
20240415,133500,82372157,692,692,692,692,0
20240415,133400,82372157,692,692,692,692,0
20240415,133300,82372157,692,692,692,692,0
20240415,133200,82372157,692,692,692,692,0
20240415,133100,82372157,692,692,692,692,0
20240415,133000,82372157,692,692,692,692,0
20240415,132900,82372157,692,692,692,692,0
20240415,132800,82372157,692,692,692,692,0
20240415,132700,82372157,692,692,692,692,0
20240415,132600,82372157,692,692,692,692,56
20240415,132500,82333405,695,695,695,695,0
20240415,132400,82333405,695,695,695,695,13
20240415,132300,82324370,695,692,695,692,2
20240415,132200,82322983,692,692,692,692,0
20240415,132100,82322983,692,692,692,692,0
20240415,132000,82322983,692,692,692,692,0
20240415,131900,82322983,692,692,692,692,0
20240415,131800,82322983,692,692,692,692,0
20240415,131700,82322983,692,692,692,692,85
20240415,131600,82264163,692,692,692,692,0
20240415,131500,82264163,692,692,692,692,0
20240415,131400,82264163,692,692,692,692,0
20240415,131300,82264163,692,692,692,692,1000
20240415,131200,81572163,692,692,692,692,920
20240415,131100,80935523,692,693,693,692,117
20240415,131000,80854542,694,694,694,694,15
20240415,130900,80844132,694,694,694,694,0
20240415,130800,80844132,694,694,694,694,0
20240415,130700,80844132,694,694,694,694,0
20240415,130600,80844132,694,694,694,694,16
20240415,130500,80833028,694,694,694,694,0
20240415,130400,80833028,694,694,694,694,0
20240415,130300,80833028,694,694,694,694,0
20240415,130200,80833028,694,694,694,694,75
20240415,130100,80780978,695,695,695,695,0
20240415,130000,80780978,695,695,695,695,0
20240415,125900,80780978,695,695,695,695,20
20240415,125800,80767078,694,694,694,694,95
20240415,125700,80701148,694,694,694,694,2
20240415,125600,80699760,694,694,694,694,17
20240415,125500,80687962,693,693,693,693,2
20240415,125400,80686576,693,692,693,692,621
20240415,125300,80256808,692,692,692,692,3
20240415,125200,80254732,692,691,692,691,11
20240415,125100,80247130,691,691,691,691,38
20240415,125000,80220872,692,692,692,692,0
20240415,124900,80220872,692,692,692,692,3
20240415,124800,80218796,691,691,691,691,38
20240415,124700,80192538,692,692,692,692,40
20240415,124600,80164858,692,692,692,692,0
20240415,124500,80164858,692,692,692,692,0
20240415,124400,80164858,692,692,692,692,50
20240415,124300,80130258,691,692,692,691,3899
20240415,124200,77432731,692,692,692,692,0
20240415,124100,77432731,692,692,692,692,0
20240415,124000,77432731,692,692,692,692,0
20240415,123900,77432731,692,692,692,692,0
20240415,123800,77432731,692,692,692,692,0
20240415,123700,77432731,692,692,692,692,15
20240415,123600,77422351,692,692,692,692,0
20240415,123500,77422351,692,692,692,692,0
20240415,123400,77422351,692,692,692,692,0
20240415,123300,77422351,692,692,692,692,0
20240415,123200,77422351,692,692,692,692,0
20240415,123100,77422351,692,692,692,692,0
20240415,123000,77422351,692,692,692,692,0
20240415,122900,77422351,692,692,692,692,0
20240415,122800,77422351,692,692,692,692,0
20240415,122700,77422351,692,695,695,692,11
20240415,122600,77414736,695,693,695,693,537
20240415,122500,77041842,693,693,693,693,0
20240415,122400,77041842,693,693,693,693,300
20240415,122300,76833942,694,694,694,694,0
20240415,122200,76833942,694,694,694,694,0
20240415,122100,76833942,694,692,694,692,155
20240415,122000,76726487,693,693,693,693,1001
20240415,121900,76032794,694,694,694,694,8
20240415,121800,76027242,694,694,694,694,302
20240415,121700,75817654,694,694,694,694,0
20240415,121600,75817654,694,695,695,694,6
20240415,121500,75813489,693,693,693,693,0
20240415,121400,75813489,693,693,693,693,323
20240415,121300,75589650,694,694,694,694,37
20240415,121200,75563972,694,694,694,694,1
20240415,121100,75563278,693,693,693,693,38
20240415,121000,75536944,693,693,693,693,0
20240415,120900,75536944,693,693,693,693,0
20240415,120800,75536944,693,693,693,693,0
20240415,120700,75536944,693,693,693,693,418
20240415,120600,75247270,693,694,694,693,1463
20240415,120500,74233100,694,694,694,694,8
20240415,120400,74227548,694,694,694,694,0
20240415,120300,74227548,694,694,694,694,0
20240415,120200,74227548,694,694,694,694,0
20240415,120100,74227548,694,694,694,694,704
20240415,120000,73738972,694,694,694,694,0
20240415,115900,73738972,694,694,694,694,220
20240415,115800,73586292,694,694,694,694,0
20240415,115700,73586292,694,694,694,694,243
20240415,115600,73417650,693,694,694,693,537
20240415,115500,73045009,693,692,693,692,818
20240415,115400,72478835,692,693,693,692,279
20240415,115300,72285526,693,693,693,693,0
20240415,115200,72285526,693,693,693,693,0
20240415,115100,72285526,693,693,693,693,1
20240415,115000,72284833,692,692,692,692,500
20240415,114900,71938833,692,692,692,692,0
20240415,114800,71938833,692,692,692,692,0
20240415,114700,71938833,692,692,692,692,0
20240415,114600,71938833,692,692,692,692,221
20240415,114500,71785901,692,692,692,692,0
20240415,114400,71785901,692,692,692,692,0
20240415,114300,71785901,692,692,692,692,0
20240415,114200,71785901,692,692,692,692,76
20240415,114100,71733309,693,693,693,693,0
20240415,114000,71733309,693,692,693,692,3462
20240415,113900,69334577,692,692,692,692,0
20240415,113800,69334577,692,692,692,692,30
20240415,113700,69313817,692,692,692,692,0
20240415,113600,69313817,692,692,692,692,0
20240415,113500,69313817,692,692,692,692,0
20240415,113400,69313817,692,692,692,692,144
20240415,113300,69214169,691,691,691,691,38
20240415,113200,69187911,691,691,691,691,0
20240415,113100,69187911,691,691,691,691,0
20240415,113000,69187911,691,691,691,691,268
20240415,112900,69002723,691,691,691,691,0
20240415,112800,69002723,691,691,691,691,0
20240415,112700,69002723,691,691,691,691,10
20240415,112600,68995813,690,690,690,690,38
20240415,112500,68969593,691,691,691,691,100
20240415,112400,68900493,691,691,691,691,861
20240415,112300,68305542,691,691,691,691,101
20240415,112200,68235751,690,690,690,690,0
20240415,112100,68235751,690,690,690,690,38
20240415,112000,68209531,691,691,691,691,939
20240415,111900,67560682,692,692,692,692,62
20240415,111800,67517778,693,693,693,693,0
20240415,111700,67517778,693,693,693,693,0
20240415,111600,67517778,693,693,693,693,0
20240415,111500,67517778,693,693,693,693,0
20240415,111400,67517778,693,693,693,693,50
20240415,111300,67483128,693,693,693,693,0
20240415,111200,67483128,693,693,693,693,0
20240415,111100,67483128,693,693,693,693,0
20240415,111000,67483128,693,693,693,693,0
20240415,110900,67483128,693,693,693,693,30
20240415,110800,67462338,693,693,693,693,1
20240415,110700,67461645,693,693,693,693,1
20240415,110600,67460952,693,691,693,691,1038
20240415,110500,66741732,691,691,691,691,0
20240415,110400,66741732,691,691,691,691,0
20240415,110300,66741732,691,691,691,691,0
20240415,110200,66741732,691,691,691,691,2789
20240415,110100,64814533,691,691,691,691,48
20240415,110000,64781365,691,691,691,691,0
20240415,105900,64781365,691,691,691,691,0
20240415,105800,64781365,691,691,691,691,0
20240415,105700,64781365,691,691,691,691,0
20240415,105600,64781365,691,691,691,691,37
20240415,105500,64755798,692,692,692,692,51
20240415,105400,64720506,691,691,691,691,468
20240415,105300,64397118,691,691,691,691,0
20240415,105200,64397118,691,691,691,691,9
20240415,105100,64390899,691,690,691,690,394
20240415,105000,64118683,691,691,691,691,100
20240415,104900,64049583,690,690,690,690,114
20240415,104800,63970923,691,691,691,691,193
20240415,104700,63837560,690,690,690,690,0
20240415,104600,63837560,690,691,691,690,70
20240415,104500,63789259,690,690,690,690,0
20240415,104400,63789259,690,690,690,690,5
20240415,104300,63785809,690,691,691,690,60
20240415,104200,63744369,691,691,691,691,0
20240415,104100,63744369,691,691,691,691,0
20240415,104000,63744369,691,691,691,691,32
20240415,103900,63722257,691,691,691,691,0
20240415,103800,63722257,691,691,691,691,2053
20240415,103700,62303634,691,691,691,691,108
20240415,103600,62229006,691,691,691,691,0
20240415,103500,62229006,691,691,691,691,501
20240415,103400,61882815,691,691,691,691,1010
20240415,103300,61184905,690,690,690,690,10
20240415,103200,61178005,690,690,690,690,0
20240415,103100,61178005,690,691,691,690,39
20240415,103000,61151094,691,691,691,691,50
20240415,102900,61116544,691,691,691,691,2191
20240415,102800,59602563,690,692,692,690,6277
20240415,102700,55266316,692,692,692,692,0
20240415,102600,55266316,692,692,692,692,812
20240415,102500,54704412,692,692,692,692,5
20240415,102400,54700952,692,692,692,692,20
20240415,102300,54687112,692,692,692,692,0
20240415,102200,54687112,692,692,692,692,0
20240415,102100,54687112,692,692,692,692,0
20240415,102000,54687112,692,692,693,692,194
20240415,101900,54552771,693,692,693,692,11
20240415,101800,54545158,692,692,692,692,0
20240415,101700,54545158,692,692,692,692,0
20240415,101600,54545158,692,692,692,692,9735
20240415,101500,47808538,692,692,692,692,285
20240415,101400,47611318,693,693,693,693,0
20240415,101300,47611318,693,692,693,692,12
20240415,101200,47603013,692,692,693,692,149
20240415,101100,47499899,693,693,693,692,197
20240415,101000,47363416,693,693,693,693,0
20240415,100900,47363416,693,693,693,693,0
20240415,100800,47363416,693,693,693,693,0
20240415,100700,47363416,693,693,693,693,102
20240415,100600,47292730,693,693,693,693,0
20240415,100500,47292730,693,693,693,693,0
20240415,100400,47292730,693,693,693,693,0
20240415,100300,47292730,693,693,693,693,0
20240415,100200,47292730,693,693,693,693,0
20240415,100100,47292730,693,693,694,693,18046
20240415,100000,34786802,694,694,694,694,13
20240415,095900,34777780,694,694,694,694,953
20240415,095800,34116398,694,694,694,694,72
20240415,095700,34066430,695,695,695,695,0
20240415,095600,34066430,695,695,695,695,5
20240415,095500,34062955,696,696,696,696,6
20240415,095400,34058779,696,696,696,696,0
20240415,095300,34058779,696,697,697,696,11
20240415,095200,34051118,697,697,697,697,0
20240415,095100,34051118,697,697,697,697,300
20240415,095000,33842018,697,697,697,697,0
20240415,094900,33842018,697,697,697,697,101
20240415,094800,33771621,696,696,696,696,202
20240415,094700,33631029,693,693,693,693,10024
20240415,094600,26684397,693,694,694,693,41
20240415,094500,26655981,694,694,694,694,2
20240415,094400,26654593,695,695,695,695,0
20240415,094300,26654593,695,695,695,695,0
20240415,094200,26654593,695,695,695,695,106
20240415,094100,26580923,695,695,695,695,150
20240415,094000,26476673,696,696,696,696,1
20240415,093900,26475977,697,697,697,697,0
20240415,093800,26475977,697,697,697,697,521
20240415,093700,26112840,697,697,697,697,11
20240415,093600,26105173,693,695,695,693,2478
20240415,093500,24385420,697,697,697,697,0
20240415,093400,24385420,697,697,697,697,0
20240415,093300,24385420,697,697,697,696,82
20240415,093200,24328336,698,698,698,698,0
20240415,093100,24328336,698,698,698,694,891
20240415,093000,23706738,694,694,694,694,0
20240415,092900,23706738,694,694,694,694,0
20240415,092800,23706738,694,694,694,694,0
20240415,092700,23706738,694,694,694,694,700
20240415,092600,23220938,693,692,693,692,1830
20240415,092500,21953078,692,692,692,692,270
20240415,092400,21766238,690,690,690,690,0
20240415,092300,21766238,690,690,690,690,39
20240415,092200,21739328,688,688,688,688,0
20240415,092100,21739328,688,688,688,688,0
20240415,092000,21739328,688,691,691,688,175
20240415,091900,21618838,691,690,691,687,1729
20240415,091800,20430260,691,690,691,690,24
20240415,091700,20413690,690,692,692,690,8357
20240415,091600,14645009,693,693,693,693,44
20240415,091500,14614517,693,693,693,693,506
20240415,091400,14263859,695,695,695,695,0
20240415,091300,14263859,695,696,696,694,461
20240415,091200,13943552,696,696,696,696,6
20240415,091100,13939376,695,695,695,695,1
20240415,091000,13938681,698,695,698,695,189
20240415,090900,13807065,695,695,695,695,1
20240415,090800,13806370,695,695,695,695,0
20240415,090700,13806370,695,692,695,692,101
20240415,090600,13736475,699,696,699,690,4087
20240415,090500,10911047,696,696,696,696,0
20240415,090400,10911047,696,696,696,696,3200
20240415,090300,8683847,693,696,696,693,417
20240415,090200,8394767,696,698,698,696,52
20240415,090100,8358545,698,698,698,698,146
20240415,090000,8256637,700,705,705,698,11730