stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204800,1271407160,16230,16230,16230,16230,6384
20240109,204700,1271407160,16230,16230,16230,16230,0
20240109,204600,1271407160,16230,16230,16230,16230,0
20240109,204500,1271407160,16230,16230,16230,16230,0
20240109,204400,1271407160,16230,16230,16230,16230,0
20240109,204300,1271407160,16230,16230,16230,16230,0
20240109,204200,1271407160,16230,16230,16230,16230,0
20240109,204100,1271407160,16230,16230,16230,16230,0
20240109,204000,1271407160,16230,16230,16230,16230,0
20240109,203900,1271407160,16230,16230,16230,16230,0
20240109,203800,1271407160,16230,16230,16230,16230,0
20240109,203700,1271407160,16230,16230,16230,16230,0
20240109,203600,1271407160,16230,16230,16230,16230,0
20240109,203500,1271407160,16230,16230,16230,16230,0
20240109,203400,1271407160,16230,16230,16230,16230,0
20240109,203300,1271407160,16230,16230,16230,16230,0
20240109,203200,1271407160,16230,16230,16230,16230,0
20240109,203100,1271407160,16230,16230,16230,16230,0
20240109,203000,1271407160,16230,16230,16230,16230,0
20240109,202900,1271407160,16230,16230,16230,16230,0
20240109,202800,1271407160,16230,16230,16230,16230,0
20240109,202700,1271407160,16230,16230,16230,16230,0
20240109,202600,1271407160,16230,16230,16230,16230,0
20240109,202500,1271407160,16230,16230,16230,16230,0
20240109,202400,1271407160,16230,16230,16230,16230,0
20240109,202300,1271407160,16230,16230,16230,16230,0
20240109,202200,1271407160,16230,16230,16230,16230,0
20240109,202100,1271407160,16230,16230,16230,16230,0
20240109,202000,1271407160,16230,16230,16230,16230,0
20240109,201900,1271407160,16230,16230,16230,16230,0
20240109,201800,1271407160,16230,16230,16230,16230,6384
20240109,201700,1271407160,16230,16230,16230,16230,0
20240109,201600,1271407160,16230,16230,16230,16230,0
20240109,201500,1271407160,16230,16230,16230,16230,0
20240109,201400,1271407160,16230,16230,16230,16230,0
20240109,201300,1271407160,16230,16230,16230,16230,0
20240109,201200,1271407160,16230,16230,16230,16230,0
20240109,201100,1271407160,16230,16230,16230,16230,0
20240109,201000,1271407160,16230,16230,16230,16230,0
20240109,200900,1271407160,16230,16230,16230,16230,0
20240109,200800,1271407160,16230,16230,16230,16230,0
20240109,200700,1271407160,16230,16230,16230,16230,0
20240109,200600,1271407160,16230,16230,16230,16230,0
20240109,200500,1271407160,16230,16230,16230,16230,0
20240109,200400,1271407160,16230,16230,16230,16230,0
20240109,200300,1271407160,16230,16230,16230,16230,0
20240109,200200,1271407160,16230,16230,16230,16230,0
20240109,200100,1271407160,16230,16230,16230,16230,0
20240109,200000,1271407160,16230,16230,16230,16230,0
20240109,195900,1271407160,16230,16230,16230,16230,0
20240109,195800,1271407160,16230,16230,16230,16230,0
20240109,195700,1271407160,16230,16230,16230,16230,0
20240109,195600,1271407160,16230,16230,16230,16230,0
20240109,195500,1271407160,16230,16230,16230,16230,0
20240109,195400,1271407160,16230,16230,16230,16230,0
20240109,195300,1271407160,16230,16230,16230,16230,0
20240109,195200,1271407160,16230,16230,16230,16230,0
20240109,195100,1271407160,16230,16230,16230,16230,0
20240109,195000,1271407160,16230,16230,16230,16230,0
20240109,194900,1271407160,16230,16230,16230,16230,0
20240109,194800,1271407160,16230,16230,16230,16230,6384
20240109,194700,1271407160,16230,16230,16230,16230,0
20240109,194600,1271407160,16230,16230,16230,16230,0
20240109,194500,1271407160,16230,16230,16230,16230,0
20240109,194400,1271407160,16230,16230,16230,16230,0
20240109,194300,1271407160,16230,16230,16230,16230,0
20240109,194200,1271407160,16230,16230,16230,16230,0
20240109,194100,1271407160,16230,16230,16230,16230,0
20240109,194000,1271407160,16230,16230,16230,16230,0
20240109,193900,1271407160,16230,16230,16230,16230,0
20240109,193800,1271407160,16230,16230,16230,16230,0
20240109,193700,1271407160,16230,16230,16230,16230,0
20240109,193600,1271407160,16230,16230,16230,16230,0
20240109,193500,1271407160,16230,16230,16230,16230,0
20240109,193400,1271407160,16230,16230,16230,16230,0
20240109,193300,1271407160,16230,16230,16230,16230,0
20240109,193200,1271407160,16230,16230,16230,16230,0
20240109,193100,1271407160,16230,16230,16230,16230,0
20240109,193000,1271407160,16230,16230,16230,16230,0
20240109,192900,1271407160,16230,16230,16230,16230,0
20240109,192800,1271407160,16230,16230,16230,16230,0
20240109,192700,1271407160,16230,16230,16230,16230,0
20240109,192600,1271407160,16230,16230,16230,16230,0
20240109,192500,1271407160,16230,16230,16230,16230,0
20240109,192400,1271407160,16230,16230,16230,16230,0
20240109,192300,1271407160,16230,16230,16230,16230,0
20240109,192200,1271407160,16230,16230,16230,16230,0
20240109,192100,1271407160,16230,16230,16230,16230,0
20240109,192000,1271407160,16230,16230,16230,16230,0
20240109,191900,1271407160,16230,16230,16230,16230,0
20240109,191800,1271407160,16230,16230,16230,16230,6384
20240109,191700,1271407160,16230,16230,16230,16230,0
20240109,191600,1271407160,16230,16230,16230,16230,0
20240109,191500,1271407160,16230,16230,16230,16230,0
20240109,191400,1271407160,16230,16230,16230,16230,0
20240109,191300,1271407160,16230,16230,16230,16230,0
20240109,191200,1271407160,16230,16230,16230,16230,0
20240109,191100,1271407160,16230,16230,16230,16230,0
20240109,191000,1271407160,16230,16230,16230,16230,0
20240109,190900,1271407160,16230,16230,16230,16230,0
20240109,190800,1271407160,16230,16230,16230,16230,0
20240109,190700,1271407160,16230,16230,16230,16230,0
20240109,190600,1271407160,16230,16230,16230,16230,0
20240109,190500,1271407160,16230,16230,16230,16230,0
20240109,190400,1271407160,16230,16230,16230,16230,0
20240109,190300,1271407160,16230,16230,16230,16230,0
20240109,190200,1271407160,16230,16230,16230,16230,0
20240109,190100,1271407160,16230,16230,16230,16230,0
20240109,190000,1271407160,16230,16230,16230,16230,0
20240109,185900,1271407160,16230,16230,16230,16230,0
20240109,185800,1271407160,16230,16230,16230,16230,0
20240109,185700,1271407160,16230,16230,16230,16230,0
20240109,185600,1271407160,16230,16230,16230,16230,0
20240109,185500,1271407160,16230,16230,16230,16230,0
20240109,185400,1271407160,16230,16230,16230,16230,0
20240109,185300,1271407160,16230,16230,16230,16230,0
20240109,185200,1271407160,16230,16230,16230,16230,0
20240109,185100,1271407160,16230,16230,16230,16230,0
20240109,185000,1271407160,16230,16230,16230,16230,0
20240109,184900,1271407160,16230,16230,16230,16230,0
20240109,184800,1271407160,16230,16230,16230,16230,6384
20240109,184700,1271407160,16230,16230,16230,16230,0
20240109,184600,1271407160,16230,16230,16230,16230,0
20240109,184500,1271407160,16230,16230,16230,16230,0
20240109,184400,1271407160,16230,16230,16230,16230,0
20240109,184300,1271407160,16230,16230,16230,16230,0
20240109,184200,1271407160,16230,16230,16230,16230,0
20240109,184100,1271407160,16230,16230,16230,16230,0
20240109,184000,1271407160,16230,16230,16230,16230,0
20240109,183900,1271407160,16230,16230,16230,16230,0
20240109,183800,1271407160,16230,16230,16230,16230,0
20240109,183700,1271407160,16230,16230,16230,16230,0
20240109,183600,1271407160,16230,16230,16230,16230,0
20240109,183500,1271407160,16230,16230,16230,16230,0
20240109,183400,1271407160,16230,16230,16230,16230,0
20240109,183300,1271407160,16230,16230,16230,16230,0
20240109,183200,1271407160,16230,16230,16230,16230,0
20240109,183100,1271407160,16230,16230,16230,16230,0
20240109,183000,1271407160,16230,16230,16230,16230,0
20240109,182900,1271407160,16230,16230,16230,16230,0
20240109,182800,1271407160,16230,16230,16230,16230,0
20240109,182700,1271407160,16230,16230,16230,16230,0
20240109,182600,1271407160,16230,16230,16230,16230,0
20240109,182500,1271407160,16230,16230,16230,16230,0
20240109,182400,1271407160,16230,16230,16230,16230,0
20240109,182300,1271407160,16230,16230,16230,16230,0
20240109,182200,1271407160,16230,16230,16230,16230,0
20240109,182100,1271407160,16230,16230,16230,16230,0
20240109,182000,1271407160,16230,16230,16230,16230,0
20240109,181900,1271407160,16230,16230,16230,16230,0
20240109,181800,1271407160,16230,16230,16230,16230,6384
20240109,181700,1271407160,16230,16230,16230,16230,0
20240109,181600,1271407160,16230,16230,16230,16230,0
20240109,181500,1271407160,16230,16230,16230,16230,0
20240109,181400,1271407160,16230,16230,16230,16230,0
20240109,181300,1271407160,16230,16230,16230,16230,0
20240109,181200,1271407160,16230,16230,16230,16230,0
20240109,181100,1271407160,16230,16230,16230,16230,0
20240109,181000,1271407160,16230,16230,16230,16230,0
20240109,180900,1271407160,16230,16230,16230,16230,0
20240109,180800,1271407160,16230,16230,16230,16230,0
20240109,180700,1271407160,16230,16230,16230,16230,0
20240109,180600,1271407160,16230,16230,16230,16230,0
20240109,180500,1271407160,16230,16230,16230,16230,0
20240109,180400,1271407160,16230,16230,16230,16230,0
20240109,180300,1271407160,16230,16230,16230,16230,0
20240109,180200,1271407160,16230,16230,16230,16230,0
20240109,180100,1271407160,16230,16230,16230,16230,0
20240109,180000,1271407160,16230,16230,16230,16230,0
20240109,175900,1271407160,16230,16230,16230,16230,0
20240109,175800,1271407160,16230,16230,16230,16230,0
20240109,175700,1271407160,16230,16230,16230,16230,0
20240109,175600,1271407160,16230,16230,16230,16230,0
20240109,175500,1271407160,16230,16230,16230,16230,0
20240109,175400,1271407160,16230,16230,16230,16230,0
20240109,175300,1271407160,16230,16230,16230,16230,0
20240109,175200,1271407160,16230,16230,16230,16230,0
20240109,175100,1271407160,16230,16230,16230,16230,0
20240109,175000,1271407160,16230,16230,16230,16230,0
20240109,174900,1271407160,16230,16230,16230,16230,0
20240109,174800,1271407160,16230,16230,16230,16230,6384
20240109,174700,1271407160,16230,16230,16230,16230,0
20240109,174600,1271407160,16230,16230,16230,16230,0
20240109,174500,1271407160,16230,16230,16230,16230,0
20240109,174400,1271407160,16230,16230,16230,16230,0
20240109,174300,1271407160,16230,16230,16230,16230,0
20240109,174200,1271407160,16230,16230,16230,16230,0
20240109,174100,1271407160,16230,16230,16230,16230,0
20240109,174000,1271407160,16230,16230,16230,16230,0
20240109,173900,1271407160,16230,16230,16230,16230,0
20240109,173800,1271407160,16230,16230,16230,16230,0
20240109,173700,1271407160,16230,16230,16230,16230,0
20240109,173600,1271407160,16230,16230,16230,16230,0
20240109,173500,1271407160,16230,16230,16230,16230,0
20240109,173400,1271407160,16230,16230,16230,16230,0
20240109,173300,1271407160,16230,16230,16230,16230,0
20240109,173200,1271407160,16230,16230,16230,16230,0
20240109,173100,1271407160,16230,16230,16230,16230,0
20240109,173000,1271407160,16230,16230,16230,16230,0
20240109,172900,1271407160,16230,16230,16230,16230,0
20240109,172800,1271407160,16230,16230,16230,16230,0
20240109,172700,1271407160,16230,16230,16230,16230,0
20240109,172600,1271407160,16230,16230,16230,16230,0
20240109,172500,1271407160,16230,16230,16230,16230,0
20240109,172400,1271407160,16230,16230,16230,16230,0
20240109,172300,1271407160,16230,16230,16230,16230,0
20240109,172200,1271407160,16230,16230,16230,16230,0
20240109,172100,1271407160,16230,16230,16230,16230,0
20240109,172000,1271407160,16230,16230,16230,16230,0
20240109,171900,1271407160,16230,16230,16230,16230,0
20240109,171800,1271407160,16230,16230,16230,16230,6384
20240109,171700,1271407160,16230,16230,16230,16230,0
20240109,171600,1271407160,16230,16230,16230,16230,0
20240109,171500,1271407160,16230,16230,16230,16230,0
20240109,171400,1271407160,16230,16230,16230,16230,0
20240109,171300,1271407160,16230,16230,16230,16230,0
20240109,171200,1271407160,16230,16230,16230,16230,0
20240109,171100,1271407160,16230,16230,16230,16230,0
20240109,171000,1271407160,16230,16230,16230,16230,0
20240109,170900,1271407160,16230,16230,16230,16230,0
20240109,170800,1271407160,16230,16230,16230,16230,0
20240109,170700,1271407160,16230,16230,16230,16230,0
20240109,170600,1271407160,16230,16230,16230,16230,0
20240109,170500,1271407160,16230,16230,16230,16230,0
20240109,170400,1271407160,16230,16230,16230,16230,0
20240109,170300,1271407160,16230,16230,16230,16230,0
20240109,170200,1271407160,16230,16230,16230,16230,0
20240109,170100,1271407160,16230,16230,16230,16230,0
20240109,170000,1271407160,16230,16230,16230,16230,0
20240109,165900,1271407160,16230,16230,16230,16230,0
20240109,165800,1271407160,16230,16230,16230,16230,0
20240109,165700,1271407160,16230,16230,16230,16230,0
20240109,165600,1271407160,16230,16230,16230,16230,0
20240109,165500,1271407160,16230,16230,16230,16230,0
20240109,165400,1271407160,16230,16230,16230,16230,0
20240109,165300,1271407160,16230,16230,16230,16230,0
20240109,165200,1271407160,16230,16230,16230,16230,0
20240109,165100,1271407160,16230,16230,16230,16230,0
20240109,165000,1271407160,16230,16230,16230,16230,0
20240109,164900,1271407160,16230,16230,16230,16230,0
20240109,164800,1271407160,16230,16230,16230,16230,6384
20240109,164700,1271407160,16230,16230,16230,16230,0
20240109,164600,1271407160,16230,16230,16230,16230,0
20240109,164500,1271407160,16230,16230,16230,16230,0
20240109,164400,1271407160,16230,16230,16230,16230,0
20240109,164300,1271407160,16230,16230,16230,16230,0
20240109,164200,1271407160,16230,16230,16230,16230,0
20240109,164100,1271407160,16230,16230,16230,16230,0
20240109,164000,1271407160,16230,16230,16230,16230,0
20240109,163900,1271407160,16230,16230,16230,16230,0
20240109,163800,1271407160,16230,16230,16230,16230,0
20240109,163700,1271407160,16230,16230,16230,16230,0
20240109,163600,1271407160,16230,16230,16230,16230,0
20240109,163500,1271407160,16230,16230,16230,16230,0
20240109,163400,1271407160,16230,16230,16230,16230,0
20240109,163300,1271407160,16230,16230,16230,16230,0
20240109,163200,1271407160,16230,16230,16230,16230,0
20240109,163100,1271407160,16230,16230,16230,16230,0
20240109,163000,1271407160,16230,16230,16230,16230,0
20240109,162900,1271407160,16230,16230,16230,16230,0
20240109,162800,1271407160,16230,16230,16230,16230,0
20240109,162700,1271407160,16230,16230,16230,16230,0
20240109,162600,1271407160,16230,16230,16230,16230,0
20240109,162500,1271407160,16230,16230,16230,16230,0
20240109,162400,1271407160,16230,16230,16230,16230,0
20240109,162300,1271407160,16230,16230,16230,16230,0
20240109,162200,1271407160,16230,16230,16230,16230,0
20240109,162100,1271407160,16230,16230,16230,16230,0
20240109,162000,1271407160,16230,16230,16230,16230,0
20240109,161900,1271407160,16230,16230,16230,16230,0
20240109,161800,1271407160,16230,16230,16230,16230,6384
20240109,161700,1271407160,16230,16230,16230,16230,0
20240109,161600,1271407160,16230,16230,16230,16230,0
20240109,161500,1271407160,16230,16230,16230,16230,0
20240109,161400,1271407160,16230,16230,16230,16230,0
20240109,161300,1271407160,16230,16230,16230,16230,0
20240109,161200,1271407160,16230,16230,16230,16230,0
20240109,161100,1271407160,16230,16230,16230,16230,0
20240109,161000,1271407160,16230,16230,16230,16230,0
20240109,160900,1271407160,16230,16230,16230,16230,0
20240109,160800,1271407160,16230,16230,16230,16230,0
20240109,160700,1271407160,16230,16230,16230,16230,0
20240109,160600,1271407160,16230,16230,16230,16230,0
20240109,160500,1271407160,16230,16230,16230,16230,0
20240109,160400,1271407160,16230,16230,16230,16230,0
20240109,160300,1271407160,16230,16230,16230,16230,0
20240109,160200,1271407160,16230,16230,16230,16230,0
20240109,160100,1271407160,16230,16230,16230,16230,0
20240109,160000,1271407160,16230,16230,16230,16230,0
20240109,155900,1271407160,16230,16230,16230,16230,0
20240109,155800,1271407160,16230,16230,16230,16230,0
20240109,155700,1271407160,16230,16230,16230,16230,0
20240109,155600,1271407160,16230,16230,16230,16230,0
20240109,155500,1271407160,16230,16230,16230,16230,0
20240109,155400,1271407160,16230,16230,16230,16230,0
20240109,155300,1271407160,16230,16230,16230,16230,0
20240109,155200,1271407160,16230,16230,16230,16230,0
20240109,155100,1271407160,16230,16230,16230,16230,0
20240109,155000,1271407160,16230,16230,16230,16230,0
20240109,154900,1271407160,16230,16230,16230,16230,0
20240109,154800,1271407160,16230,16230,16230,16230,6384
20240109,154700,1271407160,16230,16230,16230,16230,0
20240109,154600,1271407160,16230,16230,16230,16230,0
20240109,154500,1271407160,16230,16230,16230,16230,0
20240109,154400,1271407160,16230,16230,16230,16230,0
20240109,154300,1271407160,16230,16230,16230,16230,0
20240109,154200,1271407160,16230,16230,16230,16230,0
20240109,154100,1271407160,16230,16230,16230,16230,0
20240109,154000,1271407160,16230,16230,16230,16230,0
20240109,153900,1271407160,16230,16230,16230,16230,0
20240109,153800,1271407160,16230,16230,16230,16230,0
20240109,153700,1271407160,16230,16230,16230,16230,0
20240109,153600,1271407160,16230,16230,16230,16230,0
20240109,153500,1271407160,16230,16230,16230,16230,0
20240109,153400,1271407160,16230,16230,16230,16230,0
20240109,153300,1271407160,16230,16230,16230,16230,0
20240109,153200,1271407160,16230,16230,16230,16230,0
20240109,153100,1271407160,16230,16230,16230,16230,0
20240109,153000,1271407160,16230,16230,16230,16230,6384
20240109,152900,1167794840,16300,16300,16300,16300,0
20240109,152800,1167794840,16300,16300,16300,16300,0
20240109,152700,1167794840,16300,16300,16300,16300,0
20240109,152600,1167794840,16300,16300,16300,16300,0
20240109,152500,1167794840,16300,16300,16300,16300,0
20240109,152400,1167794840,16300,16300,16300,16300,0
20240109,152300,1167794840,16300,16300,16300,16300,0
20240109,152200,1167794840,16300,16300,16300,16300,0
20240109,152100,1167794840,16300,16300,16300,16300,0
20240109,152000,1167794840,16300,16300,16300,16300,0
20240109,151900,1167794840,16300,16310,16310,16290,175
20240109,151800,1164942190,16300,16300,16320,16300,121
20240109,151700,1162969490,16300,16240,16300,16220,740
20240109,151600,1150924640,16230,16230,16230,16230,0
20240109,151500,1150924640,16230,16290,16290,16230,33
20240109,151400,1150387370,16300,16300,16300,16300,0
20240109,151300,1150387370,16300,16240,16300,16230,513
20240109,151200,1142060500,16240,16240,16240,16240,2
20240109,151100,1142028020,16300,16300,16300,16300,140
20240109,151000,1139746020,16300,16320,16320,16300,105
20240109,150900,1138033940,16300,16240,16300,16240,250
20240109,150800,1133960440,16230,16230,16230,16230,17
20240109,150700,1133684530,16250,16250,16300,16250,69
20240109,150600,1132563230,16250,16250,16250,16250,90
20240109,150500,1131100730,16250,16260,16260,16250,1000
20240109,150400,1114850680,16250,16250,16250,16250,0
20240109,150300,1114850680,16250,16250,16250,16250,22
20240109,150200,1114493180,16250,16230,16250,16220,541
20240109,150100,1105706710,16230,16230,16230,16230,0
20240109,150000,1105706710,16230,16230,16230,16230,21
20240109,145900,1105365880,16230,16250,16250,16230,106
20240109,145800,1103644480,16240,16250,16250,16240,117
20240109,145700,1101743400,16250,16250,16250,16250,0
20240109,145600,1101743400,16250,16260,16260,16250,394
20240109,145500,1095340860,16260,16260,16260,16260,1
20240109,145400,1095324600,16330,16250,16330,16250,18
20240109,145300,1095032020,16320,16320,16320,16320,618
20240109,145200,1084946260,16320,16320,16320,16320,295
20240109,145100,1080131860,16250,16280,16280,16250,232
20240109,145000,1076359700,16290,16290,16290,16290,0
20240109,144900,1076359700,16290,16290,16290,16290,1
20240109,144800,1076343410,16290,16300,16300,16290,350
20240109,144700,1070639530,16300,16300,16300,16300,0
20240109,144600,1070639530,16300,16300,16300,16300,0
20240109,144500,1070639530,16300,16300,16300,16300,0
20240109,144400,1070639530,16300,16300,16300,16300,18
20240109,144300,1070346130,16300,16310,16310,16300,168
20240109,144200,1067606720,16340,16340,16340,16340,1
20240109,144100,1067590380,16330,16340,16340,16330,2
20240109,144000,1067557710,16300,16300,16300,16300,277
20240109,143900,1063042610,16310,16310,16310,16310,93
20240109,143800,1061525780,16320,16350,16370,16320,2981
20240109,143700,1012820010,16380,16380,16380,16380,0
20240109,143600,1012820010,16380,16380,16380,16380,5
20240109,143500,1012738110,16350,16350,16350,16350,0
20240109,143400,1012738110,16350,16350,16350,16350,21
20240109,143300,1012394760,16350,16350,16350,16350,0
20240109,143200,1012394760,16350,16350,16350,16350,0
20240109,143100,1012394760,16350,16350,16350,16350,10
20240109,143000,1012231260,16350,16350,16350,16350,2
20240109,142900,1012198560,16350,16380,16380,16350,15
20240109,142800,1011953010,16350,16350,16350,16350,92
20240109,142700,1010448810,16350,16350,16350,16350,19
20240109,142600,1010138160,16350,16350,16350,16350,281
20240109,142500,1005543810,16350,16360,16360,16350,106
20240109,142400,1003810420,16360,16360,16360,16360,0
20240109,142300,1003810420,16360,16360,16360,16360,0
20240109,142200,1003810420,16360,16360,16360,16360,30
20240109,142100,1003319620,16360,16360,16360,16360,0
20240109,142000,1003319620,16360,16360,16360,16360,56
20240109,141900,1002403460,16360,16410,16410,16360,39
20240109,141800,1001765370,16410,16410,16410,16410,0
20240109,141700,1001765370,16410,16410,16410,16410,1
20240109,141600,1001748960,16340,16340,16340,16340,0
20240109,141500,1001748960,16340,16350,16350,16340,100
20240109,141400,1000114860,16330,16330,16330,16330,0
20240109,141300,1000114860,16330,16330,16330,16330,1
20240109,141200,1000098530,16330,16350,16350,16330,147
20240109,141100,997696450,16350,16350,16350,16350,1
20240109,141000,997680100,16430,16430,16430,16430,0
20240109,140900,997680100,16430,16430,16430,16430,0
20240109,140800,997680100,16430,16430,16430,16430,0
20240109,140700,997680100,16430,16430,16430,16430,1
20240109,140600,997663670,16350,16350,16350,16350,0
20240109,140500,997663670,16350,16350,16350,16350,124
20240109,140400,995636270,16430,16430,16430,16430,0
20240109,140300,995636270,16430,16430,16430,16430,591
20240109,140200,985926140,16430,16430,16430,16430,2
20240109,140100,985893280,16400,16400,16400,16400,6
20240109,140000,985794880,16400,16400,16400,16400,0
20240109,135900,985794880,16400,16400,16400,16400,0
20240109,135800,985794880,16400,16400,16400,16400,29
20240109,135700,985319280,16340,16340,16340,16340,0
20240109,135600,985319280,16340,16340,16340,16340,458
20240109,135500,977835560,16340,16340,16340,16340,104
20240109,135400,976136200,16340,16340,16340,16340,335
20240109,135300,970662300,16350,16350,16350,16350,386
20240109,135200,964351200,16400,16400,16400,16400,0
20240109,135100,964351200,16400,16400,16400,16400,0
20240109,135000,964351200,16400,16400,16400,16400,1
20240109,134900,964334800,16330,16330,16330,16330,0
20240109,134800,964334800,16330,16330,16330,16330,0
20240109,134700,964334800,16330,16330,16330,16330,0
20240109,134600,964334800,16330,16330,16330,16330,0
20240109,134500,964334800,16330,16330,16330,16330,20
20240109,134400,964008200,16330,16330,16330,16330,0
20240109,134300,964008200,16330,16330,16330,16330,606
20240109,134200,954112220,16330,16330,16330,16330,0
20240109,134100,954112220,16330,16330,16330,16330,0
20240109,134000,954112220,16330,16380,16380,16330,800
20240109,133900,941031640,16380,16380,16380,16380,30
20240109,133800,940540240,16370,16370,16370,16370,0
20240109,133700,940540240,16370,16370,16370,16370,0
20240109,133600,940540240,16370,16370,16370,16370,0
20240109,133500,940540240,16370,16370,16370,16360,113
20240109,133400,938691450,16370,16400,16400,16370,61
20240109,133300,937692490,16400,16400,16400,16400,200
20240109,133200,934412490,16400,16400,16400,16400,0
20240109,133100,934412490,16400,16400,16400,16400,10
20240109,133000,934248490,16400,16400,16400,16400,170
20240109,132900,931460490,16400,16400,16400,16400,0
20240109,132800,931460490,16400,16400,16400,16400,53
20240109,132700,930591290,16400,16400,16400,16400,1
20240109,132600,930574890,16400,16400,16400,16400,4
20240109,132500,930509290,16400,16400,16400,16400,28
20240109,132400,930050090,16400,16450,16450,16400,220
20240109,132300,926441010,16460,16460,16460,16460,0
20240109,132200,926441010,16460,16510,16510,16460,839
20240109,132100,912600760,16510,16510,16510,16510,36
20240109,132000,912006400,16520,16520,16520,16520,0
20240109,131900,912006400,16520,16520,16520,16520,251
20240109,131800,907859880,16560,16560,16560,16560,0
20240109,131700,907859880,16560,16560,16560,16560,30
20240109,131600,907363080,16520,16570,16570,16520,3
20240109,131500,907313420,16570,16570,16570,16570,1121
20240109,131400,888738450,16520,16520,16520,16520,1
20240109,131300,888721930,16570,16520,16570,16510,67
20240109,131200,887613150,16520,16520,16520,16520,4
20240109,131100,887547070,16520,16520,16520,16520,0
20240109,131000,887547070,16520,16520,16520,16520,0
20240109,130900,887547070,16520,16510,16520,16510,3
20240109,130800,887497530,16510,16510,16510,16510,0
20240109,130700,887497530,16510,16520,16520,16510,13
20240109,130600,887282800,16510,16510,16510,16510,0
20240109,130500,887282800,16510,16510,16510,16510,0
20240109,130400,887282800,16510,16510,16510,16510,0
20240109,130300,887282800,16510,16510,16510,16510,0
20240109,130200,887282800,16510,16510,16510,16510,0
20240109,130100,887282800,16510,16510,16510,16510,0
20240109,130000,887282800,16510,16510,16510,16510,3
20240109,125900,887233270,16510,16510,16510,16510,2
20240109,125800,887200250,16500,16500,16500,16500,0
20240109,125700,887200250,16500,16500,16500,16500,0
20240109,125600,887200250,16500,16530,16530,16490,103
20240109,125500,885497760,16560,16560,16560,16560,60
20240109,125400,884504160,16570,16570,16570,16570,337
20240109,125300,878920070,16570,16570,16570,16570,96
20240109,125200,877329350,16570,16570,16570,16570,304
20240109,125100,872292070,16590,16600,16600,16590,842
20240109,125000,858316920,16600,16600,16600,16600,0
20240109,124900,858316920,16600,16600,16600,16600,0
20240109,124800,858316920,16600,16620,16620,16600,410
20240109,124700,851508260,16620,16640,16640,16620,239
20240109,124600,847534640,16640,16650,16650,16640,15
20240109,124500,847284920,16660,16660,16660,16660,169
20240109,124400,844469380,16660,16700,16700,16660,201
20240109,124300,841112720,16670,16660,16670,16660,60
20240109,124200,840112820,16650,16650,16650,16650,10
20240109,124100,839946320,16700,16700,16700,16700,0
20240109,124000,839946320,16700,16650,16700,16650,8
20240109,123900,839813070,16710,16700,16710,16700,50
20240109,123800,838978020,16700,16700,16700,16700,10
20240109,123700,838811020,16710,16610,16710,16610,210
20240109,123600,835302920,16720,16720,16720,16720,0
20240109,123500,835302920,16720,16720,16720,16720,30
20240109,123400,834801320,16720,16680,16720,16680,581
20240109,123300,825102370,16680,16680,16680,16680,1
20240109,123200,825085690,16600,16610,16690,16600,22
20240109,123100,824720390,16720,16600,16720,16600,2
20240109,123000,824687070,16600,16610,16610,16600,500
20240109,122900,816385070,16600,16600,16600,16600,0
20240109,122800,816385070,16600,16700,16730,16600,4848
20240109,122700,735357850,16720,16730,16730,16720,87
20240109,122600,733902970,16730,16730,16730,16700,13
20240109,122500,733685510,16680,16660,16720,16660,2750
20240109,122400,687771420,16660,16660,16660,16660,2
20240109,122300,687738100,16680,16650,16680,16650,551
20240109,122200,678554560,16650,16600,16660,16600,1649
20240109,122100,651105720,16610,16590,16610,16590,511
20240109,122000,642622430,16590,16590,16590,16590,2
20240109,121900,642589250,16590,16580,16590,16580,28
20240109,121800,642124830,16600,16600,16600,16600,21
20240109,121700,641776230,16600,16600,16600,16600,30
20240109,121600,641278230,16600,16600,16600,16600,1
20240109,121500,641261630,16570,16570,16570,16570,50
20240109,121400,640433130,16570,16570,16570,16570,300
20240109,121300,635462130,16620,16620,16620,16620,51
20240109,121200,634614510,16620,16620,16630,16620,318
20240109,121100,629328100,16610,16610,16610,16610,0
20240109,121000,629328100,16610,16610,16610,16610,2
20240109,120900,629294880,16610,16610,16610,16610,161
20240109,120800,626620670,16610,16610,16610,16610,337
20240109,120700,621023100,16560,16600,16600,16560,75
20240109,120600,619779070,16600,16600,16600,16600,0
20240109,120500,619779070,16600,16600,16600,16600,2
20240109,120400,619745870,16610,16610,16610,16610,5
20240109,120300,619662820,16600,16600,16600,16600,110
20240109,120200,617836820,16610,16610,16610,16610,0
20240109,120100,617836820,16610,16600,16610,16600,87
20240109,120000,616392590,16600,16540,16600,16540,447
20240109,115900,608982390,16530,16530,16530,16530,0
20240109,115800,608982390,16530,16530,16530,16530,0
20240109,115700,608982390,16530,16520,16530,16520,102
20240109,115600,607296350,16490,16490,16490,16490,0
20240109,115500,607296350,16490,16490,16490,16490,49
20240109,115400,606488340,16520,16520,16520,16520,1
20240109,115300,606471820,16490,16490,16490,16490,0
20240109,115200,606471820,16490,16490,16490,16490,40
20240109,115100,605812220,16490,16490,16500,16490,37
20240109,115000,605201890,16490,16490,16490,16490,0
20240109,114900,605201890,16490,16490,16490,16490,0
20240109,114800,605201890,16490,16500,16500,16490,103
20240109,114700,603502410,16510,16530,16530,16510,199
20240109,114600,600216900,16530,16530,16530,16530,4
20240109,114500,600150780,16530,16530,16530,16530,1
20240109,114400,600134250,16510,16500,16510,16500,228
20240109,114300,596372230,16490,16500,16500,16490,1022
20240109,114200,579510450,16460,16460,16460,16460,51
20240109,114100,578670990,16460,16460,16460,16460,0
20240109,114000,578670990,16460,16500,16500,16460,4
20240109,113900,578605070,16490,16460,16490,16460,76
20240109,113800,577351890,16490,16470,16490,16470,28
20240109,113700,576890690,16470,16470,16470,16470,0
20240109,113600,576890690,16470,16460,16470,16460,6
20240109,113500,576791910,16460,16450,16460,16450,409
20240109,113400,570063830,16450,16450,16450,16450,0
20240109,113300,570063830,16450,16450,16450,16450,0
20240109,113200,570063830,16450,16420,16450,16420,378
20240109,113100,563848450,16420,16400,16420,16400,326
20240109,113000,558498320,16360,16360,16360,16360,288
20240109,112900,553786640,16360,16360,16360,16360,0
20240109,112800,553786640,16360,16360,16360,16360,1
20240109,112700,553770280,16360,16370,16370,16360,332
20240109,112600,548335760,16370,16370,16370,16370,0
20240109,112500,548335760,16370,16370,16370,16370,48
20240109,112400,547550000,16370,16370,16370,16370,3
20240109,112300,547500890,16360,16360,16360,16360,0
20240109,112200,547500890,16360,16410,16410,16360,227
20240109,112100,543785950,16410,16410,16410,16410,11
20240109,112000,543605440,16410,16400,16420,16400,56
20240109,111900,542686740,16400,16400,16400,16400,0
20240109,111800,542686740,16400,16400,16400,16400,40
20240109,111700,542030740,16350,16350,16350,16350,0
20240109,111600,542030740,16350,16350,16350,16350,7
20240109,111500,541916290,16350,16390,16390,16350,700
20240109,111400,530463290,16390,16380,16390,16380,100
20240109,111300,528824390,16390,16390,16390,16390,52
20240109,111200,527972110,16390,16390,16390,16390,168
20240109,111100,525218590,16390,16400,16400,16390,26
20240109,111000,524792390,16410,16400,16410,16400,105
20240109,110900,523070370,16400,16400,16400,16400,50
20240109,110800,522250370,16400,16400,16400,16400,1
20240109,110700,522233970,16330,16330,16330,16330,20
20240109,110600,521907370,16370,16370,16370,16370,0
20240109,110500,521907370,16370,16370,16370,16370,300
20240109,110400,516996370,16370,16370,16370,16370,10
20240109,110300,516832670,16360,16360,16360,16360,0
20240109,110200,516832670,16360,16360,16360,16360,0
20240109,110100,516832670,16360,16360,16360,16360,0
20240109,110000,516832670,16360,16360,16360,16360,50
20240109,105900,516014670,16300,16300,16300,16300,0
20240109,105800,516014670,16300,16350,16350,16300,26
20240109,105700,515589620,16350,16350,16350,16350,0
20240109,105600,515589620,16350,16350,16350,16350,19
20240109,105500,515278970,16370,16370,16370,16350,477
20240109,105400,507479540,16400,16390,16400,16390,104
20240109,105300,505774970,16380,16350,16380,16350,34
20240109,105200,505218960,16350,16350,16350,16350,7
20240109,105100,505104510,16350,16350,16350,16350,6
20240109,105000,505006410,16350,16350,16350,16350,2
20240109,104900,504973710,16350,16340,16350,16340,293
20240109,104800,500183300,16350,16350,16350,16350,0
20240109,104700,500183300,16350,16350,16350,16350,0
20240109,104600,500183300,16350,16350,16350,16350,100
20240109,104500,498548300,16320,16210,16320,16200,569
20240109,104400,489283000,16200,16200,16200,16200,0
20240109,104300,489283000,16200,16200,16200,16200,10
20240109,104200,489121000,16250,16250,16250,16250,119
20240109,104100,487187250,16180,16180,16180,16180,0
20240109,104000,487187250,16180,16180,16180,16180,150
20240109,103900,484760250,16180,16180,16180,16180,4
20240109,103800,484695530,16180,16180,16180,16180,1
20240109,103700,484679350,16180,16180,16180,16180,1
20240109,103600,484663170,16180,16180,16180,16180,0
20240109,103500,484663170,16180,16180,16180,16180,0
20240109,103400,484663170,16180,16180,16180,16180,50
20240109,103300,483854170,16170,16170,16170,16170,204
20240109,103200,480555490,16170,16170,16170,16170,0
20240109,103100,480555490,16170,16170,16170,16170,156
20240109,103000,478032970,16180,16180,16180,16180,100
20240109,102900,476414970,16180,16180,16180,16180,246
20240109,102800,472434690,16180,16170,16180,16170,3
20240109,102700,472386160,16170,16170,16170,16170,100
20240109,102600,470769160,16170,16190,16190,16170,130
20240109,102500,468666310,16280,16260,16280,16260,189
20240109,102400,465590530,16250,16250,16250,16250,17
20240109,102300,465314280,16250,16180,16250,16180,47
20240109,102200,464550810,16180,16180,16250,16180,27
20240109,102100,464112480,16180,16180,16180,16180,1
20240109,102000,464096300,16250,16250,16250,16250,0
20240109,101900,464096300,16250,16170,16250,16170,101
20240109,101800,462456600,16170,16170,16170,16170,96
20240109,101700,460904280,16170,16160,16170,16160,30
20240109,101600,460419280,16160,16160,16160,16160,80
20240109,101500,459126480,16160,16180,16180,16160,87
20240109,101400,457720020,16270,16220,16270,16220,100
20240109,101300,456093960,16180,16180,16180,16180,4
20240109,101200,456029240,16190,16180,16190,16180,405
20240109,101100,449476330,16230,16230,16230,16230,15
20240109,101000,449232880,16210,16230,16230,16200,163
20240109,100900,446591810,16210,16220,16230,16210,698
20240109,100800,435270230,16220,16200,16220,16200,9
20240109,100700,435124400,16200,16170,16200,16170,4
20240109,100600,435059660,16160,16140,16160,16130,269
20240109,100500,430718030,16140,16150,16160,16140,387
20240109,100400,424467950,16150,16210,16210,16150,619
20240109,100300,414442780,16220,16260,16270,16220,661
20240109,100200,403714780,16230,16290,16290,16230,228
20240109,100100,400005830,16290,16290,16290,16280,296
20240109,100000,395185000,16290,16320,16320,16290,420
20240109,095900,388338120,16320,16360,16360,16320,605
20240109,095800,378445390,16360,16360,16360,16360,2
20240109,095700,378412670,16360,16360,16360,16360,3
20240109,095600,378363590,16360,16360,16360,16360,0
20240109,095500,378363590,16360,16400,16400,16360,341
20240109,095400,372781800,16400,16460,16460,16390,785
20240109,095300,359900650,16470,16470,16470,16470,0
20240109,095200,359900650,16470,16470,16470,16470,1
20240109,095100,359884180,16410,16410,16410,16410,0
20240109,095000,359884180,16410,16410,16410,16410,0
20240109,094900,359884180,16410,16410,16410,16410,0
20240109,094800,359884180,16410,16410,16410,16410,0
20240109,094700,359884180,16410,16410,16420,16410,116
20240109,094600,357980560,16400,16400,16400,16400,0
20240109,094500,357980560,16400,16400,16470,16400,1542
20240109,094400,332691590,16400,16410,16410,16400,615
20240109,094300,322600350,16410,16410,16440,16410,296
20240109,094200,317742870,16410,16410,16410,16410,33
20240109,094100,317201340,16410,16420,16420,16410,19
20240109,094000,316889460,16500,16500,16500,16500,271
20240109,093900,312417960,16540,16540,16540,16540,8
20240109,093800,312285640,16450,16470,16560,16450,2811
20240109,093700,266031470,16560,16560,16560,16560,1
20240109,093600,266014910,16560,16560,16560,16560,3
20240109,093500,265965230,16460,16460,16460,16460,0
20240109,093400,265965230,16460,16460,16460,16460,3
20240109,093300,265915850,16460,16460,16460,16460,2
20240109,093200,265882930,16520,16520,16520,16520,56
20240109,093100,264957810,16520,16520,16520,16520,190
20240109,093000,261819010,16520,16460,16520,16450,855
20240109,092900,247744770,16450,16510,16510,16450,1827
20240109,092800,217649090,16520,16520,16520,16520,26
20240109,092700,217219570,16520,16630,16640,16520,734
20240109,092600,205074090,16640,16560,16640,16560,64
20240109,092500,204009290,16560,16570,16570,16560,154
20240109,092400,201457940,16630,16660,16660,16630,130
20240109,092300,199293770,16660,16630,16660,16560,918
20240109,092200,184020950,16560,16610,16630,16540,76
20240109,092100,182759880,16540,16600,16630,16540,251
20240109,092000,178594330,16610,16500,16610,16500,279
20240109,091900,173972410,16500,16500,16500,16500,7
20240109,091800,173856910,16500,16500,16500,16500,2
20240109,091700,173823910,16500,16510,16510,16500,500
20240109,091600,165573610,16580,16510,16590,16500,605
20240109,091500,155582250,16500,16600,16600,16500,477
20240109,091400,147707650,16610,16450,16650,16450,1009
20240109,091300,131024950,16550,16560,16560,16450,928
20240109,091200,115661120,16560,16620,16700,16560,1196
20240109,091100,95728830,16560,16290,16600,16290,1071
20240109,091000,78125240,16290,16290,16380,16290,32
20240109,090900,77603060,16290,16300,16300,16290,368
20240109,090800,71605160,16300,16310,16310,16290,335
20240109,090700,66144720,16440,16300,16440,16230,731
20240109,090600,54210870,16300,16350,16350,16200,206
20240109,090500,50863660,16350,16440,16440,16350,25
20240109,090400,50454160,16450,16100,16450,16100,443
20240109,090300,43267830,16080,16150,16150,16020,1297
20240109,090200,22419860,16150,16250,16250,16150,243
20240109,090100,18475030,16250,16250,16250,16250,131
20240109,090000,16346280,16240,16440,16440,16200,997