stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,203300,2381519560,7400,7400,7400,7400,14268
20250103,203200,2381519560,7400,7400,7400,7400,0
20250103,203100,2381519560,7400,7400,7400,7400,0
20250103,203000,2381519560,7400,7400,7400,7400,0
20250103,202900,2381519560,7400,7400,7400,7400,0
20250103,202800,2381519560,7400,7400,7400,7400,0
20250103,202700,2381519560,7400,7400,7400,7400,0
20250103,202600,2381519560,7400,7400,7400,7400,0
20250103,202500,2381519560,7400,7400,7400,7400,0
20250103,202400,2381519560,7400,7400,7400,7400,0
20250103,202300,2381519560,7400,7400,7400,7400,0
20250103,202200,2381519560,7400,7400,7400,7400,0
20250103,202100,2381519560,7400,7400,7400,7400,0
20250103,202000,2381519560,7400,7400,7400,7400,0
20250103,201900,2381519560,7400,7400,7400,7400,0
20250103,201800,2381519560,7400,7400,7400,7400,0
20250103,201700,2381519560,7400,7400,7400,7400,0
20250103,201600,2381519560,7400,7400,7400,7400,0
20250103,201500,2381519560,7400,7400,7400,7400,0
20250103,201400,2381519560,7400,7400,7400,7400,0
20250103,201300,2381519560,7400,7400,7400,7400,0
20250103,201200,2381519560,7400,7400,7400,7400,0
20250103,201100,2381519560,7400,7400,7400,7400,0
20250103,201000,2381519560,7400,7400,7400,7400,0
20250103,200900,2381519560,7400,7400,7400,7400,0
20250103,200800,2381519560,7400,7400,7400,7400,0
20250103,200700,2381519560,7400,7400,7400,7400,0
20250103,200600,2381519560,7400,7400,7400,7400,0
20250103,200500,2381519560,7400,7400,7400,7400,0
20250103,200400,2381519560,7400,7400,7400,7400,0
20250103,200300,2381519560,7400,7400,7400,7400,14268
20250103,200200,2381519560,7400,7400,7400,7400,0
20250103,200100,2381519560,7400,7400,7400,7400,0
20250103,200000,2381519560,7400,7400,7400,7400,0
20250103,195900,2381519560,7400,7400,7400,7400,0
20250103,195800,2381519560,7400,7400,7400,7400,0
20250103,195700,2381519560,7400,7400,7400,7400,0
20250103,195600,2381519560,7400,7400,7400,7400,0
20250103,195500,2381519560,7400,7400,7400,7400,0
20250103,195400,2381519560,7400,7400,7400,7400,0
20250103,195300,2381519560,7400,7400,7400,7400,0
20250103,195200,2381519560,7400,7400,7400,7400,0
20250103,195100,2381519560,7400,7400,7400,7400,0
20250103,195000,2381519560,7400,7400,7400,7400,0
20250103,194900,2381519560,7400,7400,7400,7400,0
20250103,194800,2381519560,7400,7400,7400,7400,0
20250103,194700,2381519560,7400,7400,7400,7400,0
20250103,194600,2381519560,7400,7400,7400,7400,0
20250103,194500,2381519560,7400,7400,7400,7400,0
20250103,194400,2381519560,7400,7400,7400,7400,0
20250103,194300,2381519560,7400,7400,7400,7400,0
20250103,194200,2381519560,7400,7400,7400,7400,0
20250103,194100,2381519560,7400,7400,7400,7400,0
20250103,194000,2381519560,7400,7400,7400,7400,0
20250103,193900,2381519560,7400,7400,7400,7400,0
20250103,193800,2381519560,7400,7400,7400,7400,0
20250103,193700,2381519560,7400,7400,7400,7400,0
20250103,193600,2381519560,7400,7400,7400,7400,0
20250103,193500,2381519560,7400,7400,7400,7400,0
20250103,193400,2381519560,7400,7400,7400,7400,0
20250103,193300,2381519560,7400,7400,7400,7400,14268
20250103,193200,2381519560,7400,7400,7400,7400,0
20250103,193100,2381519560,7400,7400,7400,7400,0
20250103,193000,2381519560,7400,7400,7400,7400,0
20250103,192900,2381519560,7400,7400,7400,7400,0
20250103,192800,2381519560,7400,7400,7400,7400,0
20250103,192700,2381519560,7400,7400,7400,7400,0
20250103,192600,2381519560,7400,7400,7400,7400,0
20250103,192500,2381519560,7400,7400,7400,7400,0
20250103,192400,2381519560,7400,7400,7400,7400,0
20250103,192300,2381519560,7400,7400,7400,7400,0
20250103,192200,2381519560,7400,7400,7400,7400,0
20250103,192100,2381519560,7400,7400,7400,7400,0
20250103,192000,2381519560,7400,7400,7400,7400,0
20250103,191900,2381519560,7400,7400,7400,7400,0
20250103,191800,2381519560,7400,7400,7400,7400,0
20250103,191700,2381519560,7400,7400,7400,7400,0
20250103,191600,2381519560,7400,7400,7400,7400,0
20250103,191500,2381519560,7400,7400,7400,7400,0
20250103,191400,2381519560,7400,7400,7400,7400,0
20250103,191300,2381519560,7400,7400,7400,7400,0
20250103,191200,2381519560,7400,7400,7400,7400,0
20250103,191100,2381519560,7400,7400,7400,7400,0
20250103,191000,2381519560,7400,7400,7400,7400,0
20250103,190900,2381519560,7400,7400,7400,7400,0
20250103,190800,2381519560,7400,7400,7400,7400,0
20250103,190700,2381519560,7400,7400,7400,7400,0
20250103,190600,2381519560,7400,7400,7400,7400,0
20250103,190500,2381519560,7400,7400,7400,7400,0
20250103,190400,2381519560,7400,7400,7400,7400,0
20250103,190300,2381519560,7400,7400,7400,7400,14268
20250103,190200,2381519560,7400,7400,7400,7400,0
20250103,190100,2381519560,7400,7400,7400,7400,0
20250103,190000,2381519560,7400,7400,7400,7400,0
20250103,185900,2381519560,7400,7400,7400,7400,0
20250103,185800,2381519560,7400,7400,7400,7400,0
20250103,185700,2381519560,7400,7400,7400,7400,0
20250103,185600,2381519560,7400,7400,7400,7400,0
20250103,185500,2381519560,7400,7400,7400,7400,0
20250103,185400,2381519560,7400,7400,7400,7400,0
20250103,185300,2381519560,7400,7400,7400,7400,0
20250103,185200,2381519560,7400,7400,7400,7400,0
20250103,185100,2381519560,7400,7400,7400,7400,0
20250103,185000,2381519560,7400,7400,7400,7400,0
20250103,184900,2381519560,7400,7400,7400,7400,0
20250103,184800,2381519560,7400,7400,7400,7400,0
20250103,184700,2381519560,7400,7400,7400,7400,0
20250103,184600,2381519560,7400,7400,7400,7400,0
20250103,184500,2381519560,7400,7400,7400,7400,0
20250103,184400,2381519560,7400,7400,7400,7400,0
20250103,184300,2381519560,7400,7400,7400,7400,0
20250103,184200,2381519560,7400,7400,7400,7400,0
20250103,184100,2381519560,7400,7400,7400,7400,0
20250103,184000,2381519560,7400,7400,7400,7400,0
20250103,183900,2381519560,7400,7400,7400,7400,0
20250103,183800,2381519560,7400,7400,7400,7400,0
20250103,183700,2381519560,7400,7400,7400,7400,0
20250103,183600,2381519560,7400,7400,7400,7400,0
20250103,183500,2381519560,7400,7400,7400,7400,0
20250103,183400,2381519560,7400,7400,7400,7400,0
20250103,183300,2381519560,7400,7400,7400,7400,14268
20250103,183200,2381519560,7400,7400,7400,7400,0
20250103,183100,2381519560,7400,7400,7400,7400,0
20250103,183000,2381519560,7400,7400,7400,7400,0
20250103,182900,2381519560,7400,7400,7400,7400,0
20250103,182800,2381519560,7400,7400,7400,7400,0
20250103,182700,2381519560,7400,7400,7400,7400,0
20250103,182600,2381519560,7400,7400,7400,7400,0
20250103,182500,2381519560,7400,7400,7400,7400,0
20250103,182400,2381519560,7400,7400,7400,7400,0
20250103,182300,2381519560,7400,7400,7400,7400,0
20250103,182200,2381519560,7400,7400,7400,7400,0
20250103,182100,2381519560,7400,7400,7400,7400,0
20250103,182000,2381519560,7400,7400,7400,7400,0
20250103,181900,2381519560,7400,7400,7400,7400,0
20250103,181800,2381519560,7400,7400,7400,7400,0
20250103,181700,2381519560,7400,7400,7400,7400,0
20250103,181600,2381519560,7400,7400,7400,7400,0
20250103,181500,2381519560,7400,7400,7400,7400,0
20250103,181400,2381519560,7400,7400,7400,7400,0
20250103,181300,2381519560,7400,7400,7400,7400,0
20250103,181200,2381519560,7400,7400,7400,7400,0
20250103,181100,2381519560,7400,7400,7400,7400,0
20250103,181000,2381519560,7400,7400,7400,7400,0
20250103,180900,2381519560,7400,7400,7400,7400,0
20250103,180800,2381519560,7400,7400,7400,7400,0
20250103,180700,2381519560,7400,7400,7400,7400,0
20250103,180600,2381519560,7400,7400,7400,7400,0
20250103,180500,2381519560,7400,7400,7400,7400,0
20250103,180400,2381519560,7400,7400,7400,7400,0
20250103,180300,2381519560,7400,7400,7400,7400,14268
20250103,180200,2381519560,7400,7400,7400,7400,0
20250103,180100,2381519560,7400,7400,7400,7400,0
20250103,180000,2381519560,7400,7400,7400,7400,0
20250103,175900,2381519560,7400,7400,7400,7400,0
20250103,175800,2381519560,7400,7400,7400,7400,0
20250103,175700,2381519560,7400,7400,7400,7400,0
20250103,175600,2381519560,7400,7400,7400,7400,0
20250103,175500,2381519560,7400,7400,7400,7400,0
20250103,175400,2381519560,7400,7400,7400,7400,0
20250103,175300,2381519560,7400,7400,7400,7400,0
20250103,175200,2381519560,7400,7400,7400,7400,0
20250103,175100,2381519560,7400,7400,7400,7400,0
20250103,175000,2381519560,7400,7400,7400,7400,0
20250103,174900,2381519560,7400,7400,7400,7400,0
20250103,174800,2381519560,7400,7400,7400,7400,0
20250103,174700,2381519560,7400,7400,7400,7400,0
20250103,174600,2381519560,7400,7400,7400,7400,0
20250103,174500,2381519560,7400,7400,7400,7400,0
20250103,174400,2381519560,7400,7400,7400,7400,0
20250103,174300,2381519560,7400,7400,7400,7400,0
20250103,174200,2381519560,7400,7400,7400,7400,0
20250103,174100,2381519560,7400,7400,7400,7400,0
20250103,174000,2381519560,7400,7400,7400,7400,0
20250103,173900,2381519560,7400,7400,7400,7400,0
20250103,173800,2381519560,7400,7400,7400,7400,0
20250103,173700,2381519560,7400,7400,7400,7400,0
20250103,173600,2381519560,7400,7400,7400,7400,0
20250103,173500,2381519560,7400,7400,7400,7400,0
20250103,173400,2381519560,7400,7400,7400,7400,0
20250103,173300,2381519560,7400,7400,7400,7400,14268
20250103,173200,2381519560,7400,7400,7400,7400,0
20250103,173100,2381519560,7400,7400,7400,7400,0
20250103,173000,2381519560,7400,7400,7400,7400,0
20250103,172900,2381519560,7400,7400,7400,7400,0
20250103,172800,2381519560,7400,7400,7400,7400,0
20250103,172700,2381519560,7400,7400,7400,7400,0
20250103,172600,2381519560,7400,7400,7400,7400,0
20250103,172500,2381519560,7400,7400,7400,7400,0
20250103,172400,2381519560,7400,7400,7400,7400,0
20250103,172300,2381519560,7400,7400,7400,7400,0
20250103,172200,2381519560,7400,7400,7400,7400,0
20250103,172100,2381519560,7400,7400,7400,7400,0
20250103,172000,2381519560,7400,7400,7400,7400,0
20250103,171900,2381519560,7400,7400,7400,7400,0
20250103,171800,2381519560,7400,7400,7400,7400,0
20250103,171700,2381519560,7400,7400,7400,7400,0
20250103,171600,2381519560,7400,7400,7400,7400,0
20250103,171500,2381519560,7400,7400,7400,7400,0
20250103,171400,2381519560,7400,7400,7400,7400,0
20250103,171300,2381519560,7400,7400,7400,7400,0
20250103,171200,2381519560,7400,7400,7400,7400,0
20250103,171100,2381519560,7400,7400,7400,7400,0
20250103,171000,2381519560,7400,7400,7400,7400,0
20250103,170900,2381519560,7400,7400,7400,7400,0
20250103,170800,2381519560,7400,7400,7400,7400,0
20250103,170700,2381519560,7400,7400,7400,7400,0
20250103,170600,2381519560,7400,7400,7400,7400,0
20250103,170500,2381519560,7400,7400,7400,7400,0
20250103,170400,2381519560,7400,7400,7400,7400,0
20250103,170300,2381519560,7400,7400,7400,7400,14268
20250103,170200,2381519560,7400,7400,7400,7400,0
20250103,170100,2381519560,7400,7400,7400,7400,0
20250103,170000,2381519560,7400,7400,7400,7400,0
20250103,165900,2381519560,7400,7400,7400,7400,0
20250103,165800,2381519560,7400,7400,7400,7400,0
20250103,165700,2381519560,7400,7400,7400,7400,0
20250103,165600,2381519560,7400,7400,7400,7400,0
20250103,165500,2381519560,7400,7400,7400,7400,0
20250103,165400,2381519560,7400,7400,7400,7400,0
20250103,165300,2381519560,7400,7400,7400,7400,0
20250103,165200,2381519560,7400,7400,7400,7400,0
20250103,165100,2381519560,7400,7400,7400,7400,0
20250103,165000,2381519560,7400,7400,7400,7400,0
20250103,164900,2381519560,7400,7400,7400,7400,0
20250103,164800,2381519560,7400,7400,7400,7400,0
20250103,164700,2381519560,7400,7400,7400,7400,0
20250103,164600,2381519560,7400,7400,7400,7400,0
20250103,164500,2381519560,7400,7400,7400,7400,0
20250103,164400,2381519560,7400,7400,7400,7400,0
20250103,164300,2381519560,7400,7400,7400,7400,0
20250103,164200,2381519560,7400,7400,7400,7400,0
20250103,164100,2381519560,7400,7400,7400,7400,0
20250103,164000,2381519560,7400,7400,7400,7400,0
20250103,163900,2381519560,7400,7400,7400,7400,0
20250103,163800,2381519560,7400,7400,7400,7400,0
20250103,163700,2381519560,7400,7400,7400,7400,0
20250103,163600,2381519560,7400,7400,7400,7400,0
20250103,163500,2381519560,7400,7400,7400,7400,0
20250103,163400,2381519560,7400,7400,7400,7400,0
20250103,163300,2381519560,7400,7400,7400,7400,14268
20250103,163200,2381519560,7400,7400,7400,7400,0
20250103,163100,2381519560,7400,7400,7400,7400,0
20250103,163000,2381519560,7400,7400,7400,7400,0
20250103,162900,2381519560,7400,7400,7400,7400,0
20250103,162800,2381519560,7400,7400,7400,7400,0
20250103,162700,2381519560,7400,7400,7400,7400,0
20250103,162600,2381519560,7400,7400,7400,7400,0
20250103,162500,2381519560,7400,7400,7400,7400,0
20250103,162400,2381519560,7400,7400,7400,7400,0
20250103,162300,2381519560,7400,7400,7400,7400,0
20250103,162200,2381519560,7400,7400,7400,7400,0
20250103,162100,2381519560,7400,7400,7400,7400,0
20250103,162000,2381519560,7400,7400,7400,7400,0
20250103,161900,2381519560,7400,7400,7400,7400,0
20250103,161800,2381519560,7400,7400,7400,7400,0
20250103,161700,2381519560,7400,7400,7400,7400,0
20250103,161600,2381519560,7400,7400,7400,7400,0
20250103,161500,2381519560,7400,7400,7400,7400,0
20250103,161400,2381519560,7400,7400,7400,7400,0
20250103,161300,2381519560,7400,7400,7400,7400,0
20250103,161200,2381519560,7400,7400,7400,7400,0
20250103,161100,2381519560,7400,7400,7400,7400,0
20250103,161000,2381519560,7400,7400,7400,7400,0
20250103,160900,2381519560,7400,7400,7400,7400,0
20250103,160800,2381519560,7400,7400,7400,7400,0
20250103,160700,2381519560,7400,7400,7400,7400,0
20250103,160600,2381519560,7400,7400,7400,7400,0
20250103,160500,2381519560,7400,7400,7400,7400,0
20250103,160400,2381519560,7400,7400,7400,7400,0
20250103,160300,2381519560,7400,7400,7400,7400,14268
20250103,160200,2381519560,7400,7400,7400,7400,0
20250103,160100,2381519560,7400,7400,7400,7400,0
20250103,160000,2381519560,7400,7400,7400,7400,0
20250103,155900,2381519560,7400,7400,7400,7400,0
20250103,155800,2381519560,7400,7400,7400,7400,0
20250103,155700,2381519560,7400,7400,7400,7400,0
20250103,155600,2381519560,7400,7400,7400,7400,0
20250103,155500,2381519560,7400,7400,7400,7400,0
20250103,155400,2381519560,7400,7400,7400,7400,0
20250103,155300,2381519560,7400,7400,7400,7400,0
20250103,155200,2381519560,7400,7400,7400,7400,0
20250103,155100,2381519560,7400,7400,7400,7400,0
20250103,155000,2381519560,7400,7400,7400,7400,0
20250103,154900,2381519560,7400,7400,7400,7400,0
20250103,154800,2381519560,7400,7400,7400,7400,0
20250103,154700,2381519560,7400,7400,7400,7400,0
20250103,154600,2381519560,7400,7400,7400,7400,0
20250103,154500,2381519560,7400,7400,7400,7400,0
20250103,154400,2381519560,7400,7400,7400,7400,0
20250103,154300,2381519560,7400,7400,7400,7400,0
20250103,154200,2381519560,7400,7400,7400,7400,0
20250103,154100,2381519560,7400,7400,7400,7400,0
20250103,154000,2381519560,7400,7400,7400,7400,0
20250103,153900,2381519560,7400,7400,7400,7400,0
20250103,153800,2381519560,7400,7400,7400,7400,0
20250103,153700,2381519560,7400,7400,7400,7400,0
20250103,153600,2381519560,7400,7400,7400,7400,0
20250103,153500,2381519560,7400,7400,7400,7400,0
20250103,153400,2381519560,7400,7400,7400,7400,0
20250103,153300,2381519560,7400,7400,7400,7400,14268
20250103,153200,2381519560,7400,7400,7400,7400,0
20250103,153100,2381519560,7400,7400,7400,7400,0
20250103,153000,2381519560,7400,7400,7400,7400,14268
20250103,152900,2275936360,7410,7410,7410,7410,0
20250103,152800,2275936360,7410,7410,7410,7410,0
20250103,152700,2275936360,7410,7410,7410,7410,0
20250103,152600,2275936360,7410,7410,7410,7410,0
20250103,152500,2275936360,7410,7410,7410,7410,0
20250103,152400,2275936360,7410,7410,7410,7410,0
20250103,152300,2275936360,7410,7410,7410,7410,0
20250103,152200,2275936360,7410,7410,7410,7410,0
20250103,152100,2275936360,7410,7410,7410,7410,0
20250103,152000,2275936360,7410,7410,7410,7410,0
20250103,151900,2275936360,7410,7430,7430,7410,1770
20250103,151800,2262797030,7430,7430,7440,7430,1540
20250103,151700,2251354810,7440,7420,7440,7420,1310
20250103,151600,2241617890,7420,7430,7440,7420,1009
20250103,151500,2234121100,7430,7440,7440,7420,567
20250103,151400,2229908250,7430,7430,7440,7420,715
20250103,151300,2224595590,7430,7430,7430,7420,2025
20250103,151200,2209550120,7430,7440,7440,7430,699
20250103,151100,2204350380,7440,7430,7440,7430,731
20250103,151000,2198912060,7430,7440,7440,7430,175
20250103,150900,2197610970,7440,7440,7440,7440,980
20250103,150800,2190319770,7440,7450,7450,7440,263
20250103,150700,2188361070,7450,7460,7460,7450,214
20250103,150600,2186765750,7450,7460,7460,7440,2920
20250103,150500,2165012360,7460,7460,7480,7460,2221
20250103,150400,2148425290,7460,7460,7470,7460,1892
20250103,150300,2134294920,7480,7460,7480,7450,89
20250103,150200,2133630480,7450,7460,7460,7450,401
20250103,150100,2130639370,7470,7470,7470,7470,1125
20250103,150000,2122235620,7470,7460,7470,7450,647
20250103,145900,2117402980,7440,7480,7480,7440,1874
20250103,145800,2103427920,7480,7460,7480,7460,497
20250103,145700,2099714940,7460,7460,7460,7450,125
20250103,145600,2098782850,7470,7450,7470,7450,163
20250103,145500,2097567760,7480,7450,7480,7450,1447
20250103,145400,2086780390,7450,7450,7450,7450,525
20250103,145300,2082869140,7460,7460,7460,7450,2072
20250103,145200,2067415480,7470,7480,7490,7460,2554
20250103,145100,2048334720,7480,7490,7490,7450,2674
20250103,145000,2028347200,7490,7500,7500,7480,2042
20250103,144900,2013048610,7500,7470,7500,7470,2516
20250103,144800,1994214160,7470,7440,7470,7440,1500
20250103,144700,1983036080,7440,7460,7460,7440,500
20250103,144600,1979313030,7460,7460,7460,7450,263
20250103,144500,1977352680,7460,7440,7460,7430,601
20250103,144400,1972875710,7440,7450,7450,7440,838
20250103,144300,1966634790,7460,7460,7460,7440,337
20250103,144200,1964123320,7460,7460,7460,7450,115
20250103,144100,1963266440,7460,7450,7460,7440,114
20250103,144000,1962417570,7450,7450,7460,7440,1485
20250103,143900,1951360050,7460,7450,7460,7450,231
20250103,143800,1949637330,7450,7450,7450,7450,430
20250103,143700,1946433830,7440,7450,7460,7440,1277
20250103,143600,1936920570,7460,7420,7460,7420,3214
20250103,143500,1913009580,7420,7430,7430,7410,256
20250103,143400,1911107790,7440,7410,7440,7400,1517
20250103,143300,1899830760,7400,7420,7420,7400,1601
20250103,143200,1887969640,7420,7440,7440,7420,532
20250103,143100,1884016390,7440,7410,7440,7410,1005
20250103,143000,1876553030,7410,7420,7420,7410,160
20250103,142900,1875366340,7420,7420,7420,7420,40
20250103,142800,1875069540,7430,7420,7430,7410,136
20250103,142700,1874061220,7420,7420,7430,7420,116
20250103,142600,1873200340,7420,7430,7430,7420,210
20250103,142500,1871641930,7420,7420,7430,7420,266
20250103,142400,1869668080,7420,7430,7430,7420,62
20250103,142300,1869207950,7420,7430,7440,7420,918
20250103,142200,1862386560,7440,7440,7440,7430,363
20250103,142100,1859689440,7430,7430,7440,7430,104
20250103,142000,1858916700,7440,7440,7440,7430,432
20250103,141900,1855703120,7440,7430,7440,7430,507
20250103,141800,1851932110,7420,7420,7420,7410,53
20250103,141700,1851539140,7420,7420,7440,7420,1323
20250103,141600,1841710480,7430,7410,7430,7410,51
20250103,141500,1841331580,7430,7420,7430,7410,427
20250103,141400,1838160250,7430,7420,7430,7420,126
20250103,141300,1837225260,7420,7430,7430,7420,492
20250103,141200,1833570870,7430,7430,7450,7430,854
20250103,141100,1827218300,7430,7410,7480,7400,1654
20250103,141000,1814907330,7400,7380,7400,7380,1371
20250103,140900,1804766180,7380,7370,7380,7370,79
20250103,140800,1804183660,7380,7390,7390,7380,84
20250103,140700,1803562910,7390,7380,7390,7370,1553
20250103,140600,1792104220,7380,7380,7380,7380,401
20250103,140500,1789144840,7380,7380,7390,7380,531
20250103,140400,1785225390,7390,7380,7390,7380,1556
20250103,140300,1773736460,7370,7370,7370,7370,60
20250103,140200,1773294260,7370,7360,7370,7360,341
20250103,140100,1770784070,7360,7350,7360,7350,304
20250103,140000,1768547130,7350,7360,7360,7350,340
20250103,135900,1766045730,7360,7350,7370,7350,80
20250103,135800,1765457560,7350,7350,7350,7340,487
20250103,135700,1761880750,7350,7350,7350,7340,119
20250103,135600,1761006750,7350,7360,7360,7350,371
20250103,135500,1758277810,7360,7350,7360,7350,295
20250103,135400,1756107680,7350,7350,7360,7350,345
20250103,135300,1753570930,7350,7360,7360,7350,370
20250103,135200,1750850970,7360,7360,7360,7350,76
20250103,135100,1750292310,7360,7360,7360,7360,103
20250103,135000,1749534230,7360,7360,7370,7360,279
20250103,134900,1747480780,7360,7350,7360,7350,254
20250103,134800,1745611350,7360,7360,7360,7360,8
20250103,134700,1745552470,7350,7340,7350,7340,522
20250103,134600,1741717270,7370,7360,7370,7360,72
20250103,134500,1741187130,7330,7340,7340,7330,186
20250103,134400,1739823210,7340,7340,7380,7340,89
20250103,134300,1739169800,7340,7330,7340,7330,366
20250103,134200,1736487000,7330,7330,7340,7320,3281
20250103,134100,1712463670,7330,7330,7330,7320,1337
20250103,134000,1702665920,7330,7370,7380,7330,7988
20250103,133900,1644001600,7370,7370,7390,7360,1884
20250103,133800,1630117480,7390,7370,7390,7370,590
20250103,133700,1625768140,7390,7390,7390,7380,699
20250103,133600,1620605700,7380,7390,7390,7380,202
20250103,133500,1619114710,7380,7390,7390,7380,26
20250103,133400,1618922610,7390,7380,7390,7380,308
20250103,133300,1616649520,7380,7380,7380,7370,245
20250103,133200,1614841570,7380,7380,7380,7380,85
20250103,133100,1614214270,7380,7380,7380,7370,107
20250103,133000,1613424720,7380,7380,7380,7380,150
20250103,132900,1612317720,7380,7380,7380,7380,1040
20250103,132800,1604642520,7380,7380,7390,7380,1099
20250103,132700,1596531770,7380,7380,7380,7380,4
20250103,132600,1596502250,7380,7380,7380,7370,161
20250103,132500,1595314350,7380,7380,7380,7380,160
20250103,132400,1594133550,7380,7380,7380,7380,15
20250103,132300,1594022850,7380,7380,7380,7380,227
20250103,132200,1592347590,7380,7380,7380,7380,203
20250103,132100,1590849450,7380,7380,7380,7370,111
20250103,132000,1590030280,7380,7370,7380,7370,626
20250103,131900,1585410900,7370,7360,7370,7360,369
20250103,131800,1582694390,7370,7360,7380,7360,138
20250103,131700,1581677400,7370,7380,7380,7360,339
20250103,131600,1579178970,7380,7380,7380,7380,0
20250103,131500,1579178970,7380,7370,7380,7360,442
20250103,131400,1575921420,7380,7380,7380,7380,0
20250103,131300,1575921420,7380,7380,7380,7380,297
20250103,131200,1573729560,7380,7360,7380,7360,249
20250103,131100,1571894510,7370,7370,7370,7360,265
20250103,131000,1569941700,7370,7370,7370,7370,120
20250103,130900,1569057300,7360,7360,7370,7360,441
20250103,130800,1565809690,7360,7370,7380,7360,871
20250103,130700,1559390850,7370,7380,7380,7370,394
20250103,130600,1556486070,7380,7380,7380,7380,3
20250103,130500,1556463930,7380,7370,7380,7370,156
20250103,130400,1555313670,7380,7380,7380,7380,11
20250103,130300,1555232490,7380,7380,7380,7380,64
20250103,130200,1554760170,7370,7380,7380,7370,280
20250103,130100,1552694360,7380,7370,7380,7370,455
20250103,130000,1549336970,7380,7380,7380,7370,164
20250103,125900,1548127290,7380,7370,7380,7360,31
20250103,125800,1547898950,7360,7370,7370,7360,15
20250103,125700,1547788530,7380,7380,7380,7370,37
20250103,125600,1547515800,7380,7370,7380,7370,597
20250103,125500,1543115780,7370,7370,7370,7370,17
20250103,125400,1542990490,7370,7380,7380,7370,113
20250103,125300,1542157620,7370,7370,7370,7370,406
20250103,125200,1539165400,7370,7370,7370,7360,649
20250103,125100,1534385350,7370,7370,7370,7370,57
20250103,125000,1533965260,7370,7370,7370,7360,109
20250103,124900,1533162650,7370,7370,7370,7370,73
20250103,124800,1532624640,7370,7370,7370,7370,45
20250103,124700,1532292990,7370,7370,7370,7370,63
20250103,124600,1531828680,7370,7370,7370,7370,391
20250103,124500,1528947010,7370,7370,7370,7370,125
20250103,124400,1528025760,7370,7370,7380,7360,1072
20250103,124300,1520135190,7370,7380,7380,7370,2216
20250103,124200,1503800620,7370,7380,7380,7370,71
20250103,124100,1503276840,7380,7380,7380,7370,49
20250103,124000,1502915230,7380,7380,7390,7380,2217
20250103,123900,1486552670,7380,7380,7380,7380,474
20250103,123800,1483054550,7380,7380,7380,7380,93
20250103,123700,1482368210,7380,7380,7390,7370,869
20250103,123600,1475952230,7380,7380,7380,7380,214
20250103,123500,1474372910,7380,7380,7380,7380,686
20250103,123400,1469310230,7370,7380,7380,7370,39
20250103,123300,1469022560,7380,7380,7380,7380,308
20250103,123200,1466749520,7380,7370,7380,7370,310
20250103,123100,1464464270,7370,7370,7370,7370,75
20250103,123000,1463911520,7370,7370,7370,7370,592
20250103,122900,1459548480,7380,7380,7380,7380,9
20250103,122800,1459482060,7380,7380,7380,7370,690
20250103,122700,1454389870,7380,7380,7380,7380,0
20250103,122600,1454389870,7380,7380,7380,7370,331
20250103,122500,1451947110,7380,7380,7380,7380,2
20250103,122400,1451932350,7360,7370,7370,7360,469
20250103,122300,1448479340,7360,7370,7370,7360,56
20250103,122200,1448066920,7370,7370,7370,7370,100
20250103,122100,1447329920,7370,7370,7370,7370,52
20250103,122000,1446946680,7360,7370,7370,7360,19
20250103,121900,1446806760,7370,7370,7370,7370,1314
20250103,121800,1437122580,7370,7370,7370,7360,1622
20250103,121700,1425182600,7360,7360,7370,7360,33
20250103,121600,1424939620,7370,7370,7370,7370,130
20250103,121500,1423981520,7370,7370,7370,7370,155
20250103,121400,1422839170,7370,7370,7380,7370,760
20250103,121300,1417237850,7370,7380,7380,7370,294
20250103,121200,1415068380,7380,7380,7380,7380,100
20250103,121100,1414330380,7380,7370,7380,7370,301
20250103,121000,1412111650,7380,7380,7380,7380,154
20250103,120900,1410975130,7380,7380,7380,7380,53
20250103,120800,1410583990,7380,7380,7380,7370,891
20250103,120700,1404009350,7380,7380,7380,7370,204
20250103,120600,1402503840,7380,7380,7380,7380,33
20250103,120500,1402260300,7380,7380,7380,7380,20
20250103,120400,1402112700,7380,7370,7380,7370,67
20250103,120300,1401618780,7370,7380,7380,7370,272
20250103,120200,1399611670,7380,7380,7380,7380,200
20250103,120100,1398135670,7370,7370,7370,7370,0
20250103,120000,1398135670,7370,7370,7370,7370,0
20250103,115900,1398135670,7370,7350,7370,7350,144
20250103,115800,1397074410,7350,7360,7360,7350,210
20250103,115700,1395528910,7370,7370,7370,7370,2
20250103,115600,1395514170,7370,7370,7370,7370,123
20250103,115500,1394607660,7370,7370,7370,7370,0
20250103,115400,1394607660,7370,7360,7370,7360,179
20250103,115300,1393288530,7370,7350,7370,7350,41
20250103,115200,1392987150,7340,7350,7350,7340,1046
20250103,115100,1385301220,7350,7360,7360,7350,441
20250103,115000,1382059460,7360,7360,7360,7360,130
20250103,114900,1381102660,7350,7350,7350,7350,30
20250103,114800,1380882160,7360,7360,7360,7360,21
20250103,114700,1380727600,7360,7360,7360,7360,84
20250103,114600,1380109360,7360,7360,7360,7350,1101
20250103,114500,1372016600,7360,7360,7360,7360,182
20250103,114400,1370677080,7360,7360,7360,7360,402
20250103,114300,1367718360,7350,7360,7360,7350,757
20250103,114200,1362153410,7360,7350,7360,7340,1811
20250103,114100,1348842750,7360,7370,7370,7360,1828
20250103,114000,1335387800,7370,7370,7370,7370,500
20250103,113900,1331702800,7370,7370,7370,7370,22
20250103,113800,1331540660,7370,7380,7400,7370,1557
20250103,113700,1320036520,7380,7380,7380,7380,584
20250103,113600,1315726600,7380,7370,7380,7370,108
20250103,113500,1314930470,7380,7370,7380,7370,340
20250103,113400,1312424170,7370,7370,7370,7370,50
20250103,113300,1312055670,7360,7370,7370,7360,145
20250103,113200,1310987030,7360,7370,7370,7360,247
20250103,113100,1309168000,7370,7370,7370,7370,297
20250103,113000,1306979110,7370,7360,7370,7360,242
20250103,112900,1305196820,7360,7360,7360,7360,462
20250103,112800,1301796500,7350,7350,7350,7340,360
20250103,112700,1299150640,7340,7340,7340,7340,522
20250103,112600,1295319160,7330,7350,7350,7330,2993
20250103,112500,1273355570,7340,7350,7350,7340,2045
20250103,112400,1258330700,7360,7380,7380,7350,2170
20250103,112300,1242373950,7360,7390,7390,7350,10661
20250103,112200,1163836900,7390,7390,7390,7390,478
20250103,112100,1160304480,7390,7400,7400,7390,2044
20250103,112000,1145197810,7390,7400,7400,7390,146
20250103,111900,1144118670,7390,7400,7400,7390,741
20250103,111800,1138637540,7400,7400,7400,7390,298
20250103,111700,1136434300,7400,7410,7410,7400,216
20250103,111600,1134835120,7410,7400,7410,7390,504
20250103,111500,1131105510,7400,7400,7400,7400,371
20250103,111400,1128360110,7400,7400,7410,7400,121
20250103,111300,1127464660,7390,7410,7410,7390,3073
20250103,111200,1104738390,7420,7420,7420,7420,2
20250103,111100,1104723550,7420,7420,7420,7420,12
20250103,111000,1104634510,7400,7400,7400,7400,0
20250103,110900,1104634510,7400,7400,7420,7400,1952
20250103,110800,1090188640,7400,7400,7400,7400,0
20250103,110700,1090188640,7400,7400,7410,7400,2769
20250103,110600,1069678610,7400,7400,7400,7400,579
20250103,110500,1065394010,7400,7400,7400,7400,24
20250103,110400,1065216410,7420,7420,7420,7400,222
20250103,110300,1063573490,7400,7410,7420,7400,1534
20250103,110200,1052216010,7420,7410,7420,7400,4310
20250103,110100,1020299090,7420,7430,7430,7410,581
20250103,110000,1015988670,7430,7420,7430,7420,701
20250103,105900,1010787190,7420,7420,7420,7410,1150
20250103,105800,1002263350,7420,7430,7430,7420,1067
20250103,105700,994346120,7420,7420,7420,7420,218
20250103,105600,992728560,7420,7420,7430,7420,314
20250103,105500,990397670,7430,7430,7430,7420,291
20250103,105400,988237390,7430,7430,7430,7430,385
20250103,105300,985376840,7430,7430,7430,7430,426
20250103,105200,982211660,7430,7430,7430,7420,898
20250103,105100,975544110,7430,7430,7430,7430,231
20250103,105000,973827780,7420,7420,7420,7420,120
20250103,104900,972937380,7420,7430,7430,7420,15
20250103,104800,972826030,7430,7420,7430,7420,216
20250103,104700,971223280,7420,7420,7420,7410,1250
20250103,104600,961958000,7420,7440,7440,7420,1285
20250103,104500,952411710,7440,7440,7440,7440,288
20250103,104400,950268990,7440,7440,7440,7430,1793
20250103,104300,936933650,7440,7440,7440,7440,673
20250103,104200,931926530,7450,7450,7450,7450,20
20250103,104100,931777530,7450,7450,7450,7450,282
20250103,104000,929676630,7450,7450,7450,7450,401
20250103,103900,926689180,7460,7460,7460,7450,409
20250103,103800,923641040,7460,7460,7460,7460,1
20250103,103700,923633580,7450,7450,7450,7450,0
20250103,103600,923633580,7450,7440,7460,7440,1847
20250103,103500,909867120,7440,7440,7450,7440,376
20250103,103400,907069570,7440,7440,7440,7440,894
20250103,103300,900418210,7430,7430,7440,7430,327
20250103,103200,897988390,7440,7430,7440,7430,400
20250103,103100,895016370,7430,7430,7430,7430,328
20250103,103000,892579330,7420,7420,7430,7410,299
20250103,102900,890360710,7420,7430,7430,7420,185
20250103,102800,888987860,7430,7420,7430,7420,1021
20250103,102700,881403230,7420,7420,7420,7410,785
20250103,102600,875578760,7420,7420,7420,7410,500
20250103,102500,871873270,7420,7420,7420,7410,712
20250103,102400,866591730,7420,7430,7430,7410,46
20250103,102300,866250670,7430,7410,7430,7410,599
20250103,102200,861808410,7400,7410,7410,7400,1991
20250103,102100,847070570,7410,7410,7410,7400,701
20250103,102000,841879210,7410,7420,7420,7400,1783
20250103,101900,828666800,7420,7420,7430,7420,61
20250103,101800,828214070,7420,7420,7430,7420,1553
20250103,101700,816690270,7430,7430,7430,7420,472
20250103,101600,813186330,7430,7440,7440,7430,223
20250103,101500,811529240,7440,7430,7440,7430,737
20250103,101400,806052200,7440,7440,7440,7440,263
20250103,101300,804095480,7440,7440,7450,7440,1455
20250103,101200,793270180,7440,7440,7440,7440,172
20250103,101100,791990500,7440,7450,7450,7440,247
20250103,101000,790152790,7440,7450,7450,7440,396
20250103,100900,787204870,7450,7450,7460,7440,714
20250103,100800,781889610,7450,7440,7450,7440,621
20250103,100700,777265530,7450,7460,7460,7450,12
20250103,100600,777176120,7440,7450,7460,7440,376
20250103,100500,774376090,7450,7460,7470,7450,494
20250103,100400,770691760,7460,7460,7460,7450,608
20250103,100300,766158080,7450,7460,7460,7450,352
20250103,100200,763535070,7460,7460,7460,7460,611
20250103,100100,758977010,7460,7470,7470,7460,814
20250103,100000,752902990,7470,7460,7470,7460,80
20250103,095900,752305890,7470,7470,7470,7460,464
20250103,095800,748843360,7470,7470,7470,7460,702
20250103,095700,743602260,7470,7490,7490,7470,767
20250103,095600,737864280,7480,7480,7490,7480,614
20250103,095500,733270110,7480,7480,7480,7470,1144
20250103,095400,724714220,7480,7470,7480,7460,671
20250103,095300,719702710,7470,7450,7480,7450,3699
20250103,095200,692080890,7440,7440,7450,7430,4300
20250103,095100,660076450,7440,7430,7450,7430,1775
20250103,095000,646875610,7430,7430,7440,7420,1485
20250103,094900,635848110,7430,7430,7440,7420,605
20250103,094800,631354870,7420,7420,7430,7400,3372
20250103,094700,606363640,7420,7420,7430,7420,685
20250103,094600,601280500,7430,7430,7430,7420,261
20250103,094500,599343710,7420,7430,7430,7420,438
20250103,094400,596093200,7430,7430,7440,7420,563
20250103,094300,591911660,7440,7430,7440,7420,304
20250103,094200,589653870,7430,7440,7440,7420,1283
20250103,094100,580126890,7430,7440,7440,7430,621
20250103,094000,575508890,7430,7440,7450,7430,495
20250103,093900,571827580,7440,7430,7450,7430,2469
20250103,093800,553466580,7430,7430,7430,7420,1201
20250103,093700,544552340,7430,7440,7440,7420,3543
20250103,093600,518207380,7440,7460,7460,7440,859
20250103,093500,511811820,7450,7460,7460,7450,1426
20250103,093400,501181640,7460,7450,7460,7450,1559
20250103,093300,489562960,7450,7450,7450,7440,824
20250103,093200,483428840,7440,7450,7450,7440,771
20250103,093100,477687270,7450,7440,7450,7440,1636
20250103,093000,465505040,7440,7440,7450,7440,971
20250103,092900,458280580,7450,7450,7450,7420,2071
20250103,092800,442893610,7450,7460,7460,7440,1133
20250103,092700,434457970,7460,7450,7470,7440,1669
20250103,092600,422024930,7450,7480,7480,7450,1625
20250103,092500,409909740,7480,7490,7490,7440,2925
20250103,092400,388088210,7490,7480,7490,7470,960
20250103,092300,380910580,7500,7480,7500,7480,211
20250103,092200,379332000,7510,7490,7510,7480,595
20250103,092100,374873310,7490,7510,7510,7480,875
20250103,092000,368319120,7510,7490,7510,7480,2109
20250103,091900,352520260,7500,7500,7520,7500,1529
20250103,091800,341051140,7510,7520,7530,7510,912
20250103,091700,334201220,7530,7530,7530,7530,20
20250103,091600,334050620,7530,7510,7530,7510,228
20250103,091500,332334670,7510,7530,7530,7510,695
20250103,091400,327104540,7530,7520,7530,7500,943
20250103,091300,320028880,7520,7540,7540,7510,2721
20250103,091200,299545500,7540,7540,7550,7530,1746
20250103,091100,286372850,7530,7520,7540,7520,3461
20250103,091000,260330160,7520,7530,7530,7510,3207
20250103,090900,236187050,7530,7500,7530,7490,4526
20250103,090800,202177130,7500,7490,7500,7470,3298
20250103,090700,177473090,7500,7490,7500,7480,2170
20250103,090600,161210020,7490,7480,7490,7470,1260
20250103,090500,151782800,7490,7450,7490,7450,2999
20250103,090400,129424210,7450,7430,7460,7420,4485
20250103,090300,96056760,7440,7420,7450,7420,1712
20250103,090200,83327500,7420,7420,7430,7400,1282
20250103,090100,73822970,7420,7450,7450,7400,1938
20250103,090000,59440880,7440,7440,7470,7430,6451