stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,203200,1701572210,7530,7530,7530,7530,5763
20250107,203100,1701572210,7530,7530,7530,7530,0
20250107,203000,1701572210,7530,7530,7530,7530,0
20250107,202900,1701572210,7530,7530,7530,7530,0
20250107,202800,1701572210,7530,7530,7530,7530,0
20250107,202700,1701572210,7530,7530,7530,7530,0
20250107,202600,1701572210,7530,7530,7530,7530,0
20250107,202500,1701572210,7530,7530,7530,7530,0
20250107,202400,1701572210,7530,7530,7530,7530,0
20250107,202300,1701572210,7530,7530,7530,7530,0
20250107,202200,1701572210,7530,7530,7530,7530,0
20250107,202100,1701572210,7530,7530,7530,7530,0
20250107,202000,1701572210,7530,7530,7530,7530,0
20250107,201900,1701572210,7530,7530,7530,7530,0
20250107,201800,1701572210,7530,7530,7530,7530,0
20250107,201700,1701572210,7530,7530,7530,7530,0
20250107,201600,1701572210,7530,7530,7530,7530,0
20250107,201500,1701572210,7530,7530,7530,7530,0
20250107,201400,1701572210,7530,7530,7530,7530,0
20250107,201300,1701572210,7530,7530,7530,7530,0
20250107,201200,1701572210,7530,7530,7530,7530,0
20250107,201100,1701572210,7530,7530,7530,7530,0
20250107,201000,1701572210,7530,7530,7530,7530,0
20250107,200900,1701572210,7530,7530,7530,7530,0
20250107,200800,1701572210,7530,7530,7530,7530,0
20250107,200700,1701572210,7530,7530,7530,7530,0
20250107,200600,1701572210,7530,7530,7530,7530,0
20250107,200500,1701572210,7530,7530,7530,7530,0
20250107,200400,1701572210,7530,7530,7530,7530,0
20250107,200300,1701572210,7530,7530,7530,7530,0
20250107,200200,1701572210,7530,7530,7530,7530,5763
20250107,200100,1701572210,7530,7530,7530,7530,0
20250107,200000,1701572210,7530,7530,7530,7530,0
20250107,195900,1701572210,7530,7530,7530,7530,0
20250107,195800,1701572210,7530,7530,7530,7530,0
20250107,195700,1701572210,7530,7530,7530,7530,0
20250107,195600,1701572210,7530,7530,7530,7530,0
20250107,195500,1701572210,7530,7530,7530,7530,0
20250107,195400,1701572210,7530,7530,7530,7530,0
20250107,195300,1701572210,7530,7530,7530,7530,0
20250107,195200,1701572210,7530,7530,7530,7530,0
20250107,195100,1701572210,7530,7530,7530,7530,0
20250107,195000,1701572210,7530,7530,7530,7530,0
20250107,194900,1701572210,7530,7530,7530,7530,0
20250107,194800,1701572210,7530,7530,7530,7530,0
20250107,194700,1701572210,7530,7530,7530,7530,0
20250107,194600,1701572210,7530,7530,7530,7530,0
20250107,194500,1701572210,7530,7530,7530,7530,0
20250107,194400,1701572210,7530,7530,7530,7530,0
20250107,194300,1701572210,7530,7530,7530,7530,0
20250107,194200,1701572210,7530,7530,7530,7530,0
20250107,194100,1701572210,7530,7530,7530,7530,0
20250107,194000,1701572210,7530,7530,7530,7530,0
20250107,193900,1701572210,7530,7530,7530,7530,0
20250107,193800,1701572210,7530,7530,7530,7530,0
20250107,193700,1701572210,7530,7530,7530,7530,0
20250107,193600,1701572210,7530,7530,7530,7530,0
20250107,193500,1701572210,7530,7530,7530,7530,0
20250107,193400,1701572210,7530,7530,7530,7530,0
20250107,193300,1701572210,7530,7530,7530,7530,0
20250107,193200,1701572210,7530,7530,7530,7530,5763
20250107,193100,1701572210,7530,7530,7530,7530,0
20250107,193000,1701572210,7530,7530,7530,7530,0
20250107,192900,1701572210,7530,7530,7530,7530,0
20250107,192800,1701572210,7530,7530,7530,7530,0
20250107,192700,1701572210,7530,7530,7530,7530,0
20250107,192600,1701572210,7530,7530,7530,7530,0
20250107,192500,1701572210,7530,7530,7530,7530,0
20250107,192400,1701572210,7530,7530,7530,7530,0
20250107,192300,1701572210,7530,7530,7530,7530,0
20250107,192200,1701572210,7530,7530,7530,7530,0
20250107,192100,1701572210,7530,7530,7530,7530,0
20250107,192000,1701572210,7530,7530,7530,7530,0
20250107,191900,1701572210,7530,7530,7530,7530,0
20250107,191800,1701572210,7530,7530,7530,7530,0
20250107,191700,1701572210,7530,7530,7530,7530,0
20250107,191600,1701572210,7530,7530,7530,7530,0
20250107,191500,1701572210,7530,7530,7530,7530,0
20250107,191400,1701572210,7530,7530,7530,7530,0
20250107,191300,1701572210,7530,7530,7530,7530,0
20250107,191200,1701572210,7530,7530,7530,7530,0
20250107,191100,1701572210,7530,7530,7530,7530,0
20250107,191000,1701572210,7530,7530,7530,7530,0
20250107,190900,1701572210,7530,7530,7530,7530,0
20250107,190800,1701572210,7530,7530,7530,7530,0
20250107,190700,1701572210,7530,7530,7530,7530,0
20250107,190600,1701572210,7530,7530,7530,7530,0
20250107,190500,1701572210,7530,7530,7530,7530,0
20250107,190400,1701572210,7530,7530,7530,7530,0
20250107,190300,1701572210,7530,7530,7530,7530,0
20250107,190200,1701572210,7530,7530,7530,7530,5763
20250107,190100,1701572210,7530,7530,7530,7530,0
20250107,190000,1701572210,7530,7530,7530,7530,0
20250107,185900,1701572210,7530,7530,7530,7530,0
20250107,185800,1701572210,7530,7530,7530,7530,0
20250107,185700,1701572210,7530,7530,7530,7530,0
20250107,185600,1701572210,7530,7530,7530,7530,0
20250107,185500,1701572210,7530,7530,7530,7530,0
20250107,185400,1701572210,7530,7530,7530,7530,0
20250107,185300,1701572210,7530,7530,7530,7530,0
20250107,185200,1701572210,7530,7530,7530,7530,0
20250107,185100,1701572210,7530,7530,7530,7530,0
20250107,185000,1701572210,7530,7530,7530,7530,0
20250107,184900,1701572210,7530,7530,7530,7530,0
20250107,184800,1701572210,7530,7530,7530,7530,0
20250107,184700,1701572210,7530,7530,7530,7530,0
20250107,184600,1701572210,7530,7530,7530,7530,0
20250107,184500,1701572210,7530,7530,7530,7530,0
20250107,184400,1701572210,7530,7530,7530,7530,0
20250107,184300,1701572210,7530,7530,7530,7530,0
20250107,184200,1701572210,7530,7530,7530,7530,0
20250107,184100,1701572210,7530,7530,7530,7530,0
20250107,184000,1701572210,7530,7530,7530,7530,0
20250107,183900,1701572210,7530,7530,7530,7530,0
20250107,183800,1701572210,7530,7530,7530,7530,0
20250107,183700,1701572210,7530,7530,7530,7530,0
20250107,183600,1701572210,7530,7530,7530,7530,0
20250107,183500,1701572210,7530,7530,7530,7530,0
20250107,183400,1701572210,7530,7530,7530,7530,0
20250107,183300,1701572210,7530,7530,7530,7530,0
20250107,183200,1701572210,7530,7530,7530,7530,5763
20250107,183100,1701572210,7530,7530,7530,7530,0
20250107,183000,1701572210,7530,7530,7530,7530,0
20250107,182900,1701572210,7530,7530,7530,7530,0
20250107,182800,1701572210,7530,7530,7530,7530,0
20250107,182700,1701572210,7530,7530,7530,7530,0
20250107,182600,1701572210,7530,7530,7530,7530,0
20250107,182500,1701572210,7530,7530,7530,7530,0
20250107,182400,1701572210,7530,7530,7530,7530,0
20250107,182300,1701572210,7530,7530,7530,7530,0
20250107,182200,1701572210,7530,7530,7530,7530,0
20250107,182100,1701572210,7530,7530,7530,7530,0
20250107,182000,1701572210,7530,7530,7530,7530,0
20250107,181900,1701572210,7530,7530,7530,7530,0
20250107,181800,1701572210,7530,7530,7530,7530,0
20250107,181700,1701572210,7530,7530,7530,7530,0
20250107,181600,1701572210,7530,7530,7530,7530,0
20250107,181500,1701572210,7530,7530,7530,7530,0
20250107,181400,1701572210,7530,7530,7530,7530,0
20250107,181300,1701572210,7530,7530,7530,7530,0
20250107,181200,1701572210,7530,7530,7530,7530,0
20250107,181100,1701572210,7530,7530,7530,7530,0
20250107,181000,1701572210,7530,7530,7530,7530,0
20250107,180900,1701572210,7530,7530,7530,7530,0
20250107,180800,1701572210,7530,7530,7530,7530,0
20250107,180700,1701572210,7530,7530,7530,7530,0
20250107,180600,1701572210,7530,7530,7530,7530,0
20250107,180500,1701572210,7530,7530,7530,7530,0
20250107,180400,1701572210,7530,7530,7530,7530,0
20250107,180300,1701572210,7530,7530,7530,7530,0
20250107,180200,1701572210,7530,7530,7530,7530,5763
20250107,180100,1701572210,7530,7530,7530,7530,0
20250107,180000,1701572210,7530,7530,7530,7530,0
20250107,175900,1701572210,7530,7530,7530,7530,0
20250107,175800,1701572210,7530,7530,7530,7530,0
20250107,175700,1701572210,7530,7530,7530,7530,0
20250107,175600,1701572210,7530,7530,7530,7530,0
20250107,175500,1701572210,7530,7530,7530,7530,0
20250107,175400,1701572210,7530,7530,7530,7530,0
20250107,175300,1701572210,7530,7530,7530,7530,0
20250107,175200,1701572210,7530,7530,7530,7530,0
20250107,175100,1701572210,7530,7530,7530,7530,0
20250107,175000,1701572210,7530,7530,7530,7530,0
20250107,174900,1701572210,7530,7530,7530,7530,0
20250107,174800,1701572210,7530,7530,7530,7530,0
20250107,174700,1701572210,7530,7530,7530,7530,0
20250107,174600,1701572210,7530,7530,7530,7530,0
20250107,174500,1701572210,7530,7530,7530,7530,0
20250107,174400,1701572210,7530,7530,7530,7530,0
20250107,174300,1701572210,7530,7530,7530,7530,0
20250107,174200,1701572210,7530,7530,7530,7530,0
20250107,174100,1701572210,7530,7530,7530,7530,0
20250107,174000,1701572210,7530,7530,7530,7530,0
20250107,173900,1701572210,7530,7530,7530,7530,0
20250107,173800,1701572210,7530,7530,7530,7530,0
20250107,173700,1701572210,7530,7530,7530,7530,0
20250107,173600,1701572210,7530,7530,7530,7530,0
20250107,173500,1701572210,7530,7530,7530,7530,0
20250107,173400,1701572210,7530,7530,7530,7530,0
20250107,173300,1701572210,7530,7530,7530,7530,0
20250107,173200,1701572210,7530,7530,7530,7530,5763
20250107,173100,1701572210,7530,7530,7530,7530,0
20250107,173000,1701572210,7530,7530,7530,7530,0
20250107,172900,1701572210,7530,7530,7530,7530,0
20250107,172800,1701572210,7530,7530,7530,7530,0
20250107,172700,1701572210,7530,7530,7530,7530,0
20250107,172600,1701572210,7530,7530,7530,7530,0
20250107,172500,1701572210,7530,7530,7530,7530,0
20250107,172400,1701572210,7530,7530,7530,7530,0
20250107,172300,1701572210,7530,7530,7530,7530,0
20250107,172200,1701572210,7530,7530,7530,7530,0
20250107,172100,1701572210,7530,7530,7530,7530,0
20250107,172000,1701572210,7530,7530,7530,7530,0
20250107,171900,1701572210,7530,7530,7530,7530,0
20250107,171800,1701572210,7530,7530,7530,7530,0
20250107,171700,1701572210,7530,7530,7530,7530,0
20250107,171600,1701572210,7530,7530,7530,7530,0
20250107,171500,1701572210,7530,7530,7530,7530,0
20250107,171400,1701572210,7530,7530,7530,7530,0
20250107,171300,1701572210,7530,7530,7530,7530,0
20250107,171200,1701572210,7530,7530,7530,7530,0
20250107,171100,1701572210,7530,7530,7530,7530,0
20250107,171000,1701572210,7530,7530,7530,7530,0
20250107,170900,1701572210,7530,7530,7530,7530,0
20250107,170800,1701572210,7530,7530,7530,7530,0
20250107,170700,1701572210,7530,7530,7530,7530,0
20250107,170600,1701572210,7530,7530,7530,7530,0
20250107,170500,1701572210,7530,7530,7530,7530,0
20250107,170400,1701572210,7530,7530,7530,7530,0
20250107,170300,1701572210,7530,7530,7530,7530,0
20250107,170200,1701572210,7530,7530,7530,7530,5763
20250107,170100,1701572210,7530,7530,7530,7530,0
20250107,170000,1701572210,7530,7530,7530,7530,0
20250107,165900,1701572210,7530,7530,7530,7530,0
20250107,165800,1701572210,7530,7530,7530,7530,0
20250107,165700,1701572210,7530,7530,7530,7530,0
20250107,165600,1701572210,7530,7530,7530,7530,0
20250107,165500,1701572210,7530,7530,7530,7530,0
20250107,165400,1701572210,7530,7530,7530,7530,0
20250107,165300,1701572210,7530,7530,7530,7530,0
20250107,165200,1701572210,7530,7530,7530,7530,0
20250107,165100,1701572210,7530,7530,7530,7530,0
20250107,165000,1701572210,7530,7530,7530,7530,0
20250107,164900,1701572210,7530,7530,7530,7530,0
20250107,164800,1701572210,7530,7530,7530,7530,0
20250107,164700,1701572210,7530,7530,7530,7530,0
20250107,164600,1701572210,7530,7530,7530,7530,0
20250107,164500,1701572210,7530,7530,7530,7530,0
20250107,164400,1701572210,7530,7530,7530,7530,0
20250107,164300,1701572210,7530,7530,7530,7530,0
20250107,164200,1701572210,7530,7530,7530,7530,0
20250107,164100,1701572210,7530,7530,7530,7530,0
20250107,164000,1701572210,7530,7530,7530,7530,0
20250107,163900,1701572210,7530,7530,7530,7530,0
20250107,163800,1701572210,7530,7530,7530,7530,0
20250107,163700,1701572210,7530,7530,7530,7530,0
20250107,163600,1701572210,7530,7530,7530,7530,0
20250107,163500,1701572210,7530,7530,7530,7530,0
20250107,163400,1701572210,7530,7530,7530,7530,0
20250107,163300,1701572210,7530,7530,7530,7530,0
20250107,163200,1701572210,7530,7530,7530,7530,5763
20250107,163100,1701572210,7530,7530,7530,7530,0
20250107,163000,1701572210,7530,7530,7530,7530,0
20250107,162900,1701572210,7530,7530,7530,7530,0
20250107,162800,1701572210,7530,7530,7530,7530,0
20250107,162700,1701572210,7530,7530,7530,7530,0
20250107,162600,1701572210,7530,7530,7530,7530,0
20250107,162500,1701572210,7530,7530,7530,7530,0
20250107,162400,1701572210,7530,7530,7530,7530,0
20250107,162300,1701572210,7530,7530,7530,7530,0
20250107,162200,1701572210,7530,7530,7530,7530,0
20250107,162100,1701572210,7530,7530,7530,7530,0
20250107,162000,1701572210,7530,7530,7530,7530,0
20250107,161900,1701572210,7530,7530,7530,7530,0
20250107,161800,1701572210,7530,7530,7530,7530,0
20250107,161700,1701572210,7530,7530,7530,7530,0
20250107,161600,1701572210,7530,7530,7530,7530,0
20250107,161500,1701572210,7530,7530,7530,7530,0
20250107,161400,1701572210,7530,7530,7530,7530,0
20250107,161300,1701572210,7530,7530,7530,7530,0
20250107,161200,1701572210,7530,7530,7530,7530,0
20250107,161100,1701572210,7530,7530,7530,7530,0
20250107,161000,1701572210,7530,7530,7530,7530,0
20250107,160900,1701572210,7530,7530,7530,7530,0
20250107,160800,1701572210,7530,7530,7530,7530,0
20250107,160700,1701572210,7530,7530,7530,7530,0
20250107,160600,1701572210,7530,7530,7530,7530,0
20250107,160500,1701572210,7530,7530,7530,7530,0
20250107,160400,1701572210,7530,7530,7530,7530,0
20250107,160300,1701572210,7530,7530,7530,7530,0
20250107,160200,1701572210,7530,7530,7530,7530,5763
20250107,160100,1701572210,7530,7530,7530,7530,0
20250107,160000,1701572210,7530,7530,7530,7530,0
20250107,155900,1701572210,7530,7530,7530,7530,0
20250107,155800,1701572210,7530,7530,7530,7530,0
20250107,155700,1701572210,7530,7530,7530,7530,0
20250107,155600,1701572210,7530,7530,7530,7530,0
20250107,155500,1701572210,7530,7530,7530,7530,0
20250107,155400,1701572210,7530,7530,7530,7530,0
20250107,155300,1701572210,7530,7530,7530,7530,0
20250107,155200,1701572210,7530,7530,7530,7530,0
20250107,155100,1701572210,7530,7530,7530,7530,0
20250107,155000,1701572210,7530,7530,7530,7530,0
20250107,154900,1701572210,7530,7530,7530,7530,0
20250107,154800,1701572210,7530,7530,7530,7530,0
20250107,154700,1701572210,7530,7530,7530,7530,0
20250107,154600,1701572210,7530,7530,7530,7530,0
20250107,154500,1701572210,7530,7530,7530,7530,0
20250107,154400,1701572210,7530,7530,7530,7530,0
20250107,154300,1701572210,7530,7530,7530,7530,0
20250107,154200,1701572210,7530,7530,7530,7530,0
20250107,154100,1701572210,7530,7530,7530,7530,0
20250107,154000,1701572210,7530,7530,7530,7530,0
20250107,153900,1701572210,7530,7530,7530,7530,0
20250107,153800,1701572210,7530,7530,7530,7530,0
20250107,153700,1701572210,7530,7530,7530,7530,0
20250107,153600,1701572210,7530,7530,7530,7530,0
20250107,153500,1701572210,7530,7530,7530,7530,0
20250107,153400,1701572210,7530,7530,7530,7530,0
20250107,153300,1701572210,7530,7530,7530,7530,0
20250107,153200,1701572210,7530,7530,7530,7530,5763
20250107,153100,1701572210,7530,7530,7530,7530,0
20250107,153000,1701572210,7530,7530,7530,7530,5763
20250107,152900,1658176820,7570,7570,7570,7570,0
20250107,152800,1658176820,7570,7570,7570,7570,0
20250107,152700,1658176820,7570,7570,7570,7570,0
20250107,152600,1658176820,7570,7570,7570,7570,0
20250107,152500,1658176820,7570,7570,7570,7570,0
20250107,152400,1658176820,7570,7570,7570,7570,0
20250107,152300,1658176820,7570,7570,7570,7570,0
20250107,152200,1658176820,7570,7570,7570,7570,0
20250107,152100,1658176820,7570,7570,7570,7570,0
20250107,152000,1658176820,7570,7570,7570,7570,0
20250107,151900,1658176820,7570,7550,7570,7540,2195
20250107,151800,1641600890,7550,7560,7560,7550,458
20250107,151700,1638139680,7550,7550,7550,7550,1
20250107,151600,1638132130,7570,7560,7570,7550,1130
20250107,151500,1629594000,7560,7560,7560,7560,279
20250107,151400,1627484760,7540,7550,7560,7540,224
20250107,151300,1625793060,7560,7540,7560,7540,52
20250107,151200,1625400960,7540,7540,7540,7540,103
20250107,151100,1624624340,7530,7530,7540,7530,1792
20250107,151000,1611120530,7530,7560,7560,7530,880
20250107,150900,1604490120,7560,7560,7560,7530,528
20250107,150800,1600513220,7560,7550,7560,7550,500
20250107,150700,1596733760,7560,7560,7560,7560,50
20250107,150600,1596355760,7540,7540,7560,7540,796
20250107,150500,1590353900,7560,7550,7560,7550,407
20250107,150400,1587281040,7550,7540,7550,7540,299
20250107,150300,1585026570,7540,7520,7540,7520,402
20250107,150200,1582003490,7520,7520,7520,7520,300
20250107,150100,1579747490,7540,7540,7540,7520,625
20250107,150000,1575045990,7520,7520,7550,7520,540
20250107,145900,1570985160,7510,7550,7550,7510,3266
20250107,145800,1546413930,7550,7550,7550,7550,142
20250107,145700,1545341830,7550,7550,7550,7550,42
20250107,145600,1545024730,7550,7550,7550,7550,108
20250107,145500,1544209330,7550,7560,7560,7550,202
20250107,145400,1542682730,7570,7570,7570,7550,10
20250107,145300,1542607170,7550,7550,7570,7550,8
20250107,145200,1542546730,7570,7570,7570,7550,26
20250107,145100,1542350390,7550,7560,7560,7550,340
20250107,145000,1539783240,7570,7570,7580,7570,884
20250107,144900,1533091240,7580,7580,7580,7570,467
20250107,144800,1529551720,7590,7580,7590,7580,1440
20250107,144700,1518627690,7580,7540,7580,7540,1796
20250107,144600,1505038440,7530,7550,7550,7530,305
20250107,144500,1502739380,7550,7550,7550,7550,5
20250107,144400,1502701630,7540,7540,7540,7540,192
20250107,144300,1501253950,7540,7560,7560,7540,324
20250107,144200,1498806170,7560,7550,7560,7550,924
20250107,144100,1491822970,7550,7540,7550,7540,588
20250107,144000,1487389440,7530,7540,7540,7530,149
20250107,143900,1486267380,7520,7520,7520,7520,0
20250107,143800,1486267380,7520,7530,7530,7520,14
20250107,143700,1486162000,7520,7530,7540,7520,183
20250107,143600,1484784690,7530,7520,7530,7520,15
20250107,143500,1484671790,7540,7540,7540,7540,0
20250107,143400,1484671790,7540,7520,7540,7520,201
20250107,143300,1483160250,7520,7520,7520,7520,263
20250107,143200,1481182490,7540,7530,7540,7530,41
20250107,143100,1480873750,7530,7540,7540,7530,74
20250107,143000,1480316390,7540,7520,7540,7520,72
20250107,142900,1479773550,7540,7540,7540,7540,0
20250107,142800,1479773550,7540,7530,7540,7510,4973
20250107,142700,1442365620,7540,7540,7540,7530,8
20250107,142600,1442305350,7540,7540,7550,7540,457
20250107,142500,1438859550,7560,7560,7560,7540,421
20250107,142400,1435679190,7510,7540,7560,7510,6884
20250107,142300,1383931850,7540,7550,7550,7540,126
20250107,142200,1382981800,7550,7550,7550,7540,516
20250107,142100,1379091000,7550,7560,7560,7550,212
20250107,142000,1377490380,7560,7560,7560,7550,530
20250107,141900,1373483590,7560,7570,7570,7560,80
20250107,141800,1372878480,7580,7560,7580,7550,611
20250107,141700,1368260400,7580,7570,7580,7570,118
20250107,141600,1367367110,7580,7580,7580,7580,76
20250107,141500,1366791030,7580,7570,7580,7570,107
20250107,141400,1365980970,7580,7570,7580,7570,198
20250107,141300,1364480940,7570,7570,7570,7570,180
20250107,141200,1363118340,7570,7550,7570,7550,208
20250107,141100,1361546720,7560,7560,7560,7560,17
20250107,141000,1361418200,7570,7560,7570,7560,286
20250107,140900,1359256030,7570,7570,7570,7560,12
20250107,140800,1359165200,7550,7550,7550,7550,500
20250107,140700,1355390200,7570,7550,7570,7550,146
20250107,140600,1354287880,7570,7570,7570,7570,10
20250107,140500,1354212180,7580,7570,7580,7570,138
20250107,140400,1353167100,7570,7550,7570,7550,11
20250107,140300,1353083990,7560,7570,7570,7550,72
20250107,140200,1352539690,7580,7580,7580,7580,0
20250107,140100,1352539690,7580,7580,7580,7580,247
20250107,140000,1350667430,7580,7580,7580,7580,420
20250107,135900,1347483830,7580,7580,7580,7580,71
20250107,135800,1346945650,7570,7570,7570,7540,1316
20250107,135700,1336983560,7570,7550,7570,7530,438
20250107,135600,1333677400,7570,7570,7570,7560,463
20250107,135500,1330174920,7580,7580,7580,7580,0
20250107,135400,1330174920,7580,7580,7580,7580,0
20250107,135300,1330174920,7580,7580,7580,7580,1
20250107,135200,1330167340,7530,7580,7580,7530,118
20250107,135100,1329277400,7590,7590,7590,7590,0
20250107,135000,1329277400,7590,7570,7590,7570,103
20250107,134900,1328497530,7570,7550,7570,7550,202
20250107,134800,1326969700,7520,7540,7540,7520,2005
20250107,134700,1311884050,7540,7540,7540,7530,1071
20250107,134600,1303817190,7540,7550,7550,7540,417
20250107,134500,1300672940,7560,7560,7560,7560,1
20250107,134400,1300665380,7550,7550,7550,7550,0
20250107,134300,1300665380,7550,7550,7550,7550,5
20250107,134200,1300627630,7560,7540,7560,7540,785
20250107,134100,1294708630,7540,7540,7550,7540,307
20250107,134000,1292393180,7540,7550,7550,7540,421
20250107,133900,1289215630,7560,7560,7560,7560,53
20250107,133800,1288814950,7570,7560,7570,7560,72
20250107,133700,1288270000,7560,7560,7560,7560,21
20250107,133600,1288111240,7570,7570,7570,7570,0
20250107,133500,1288111240,7570,7570,7570,7570,0
20250107,133400,1288111240,7570,7570,7570,7570,0
20250107,133300,1288111240,7570,7570,7570,7570,40
20250107,133200,1287808440,7560,7570,7570,7560,178
20250107,133100,1286462710,7550,7570,7570,7550,30
20250107,133000,1286235810,7580,7580,7580,7580,102
20250107,132900,1285462650,7570,7560,7570,7540,861
20250107,132800,1278960100,7560,7560,7570,7560,123
20250107,132700,1278030210,7560,7540,7560,7540,893
20250107,132600,1271296920,7540,7570,7570,7540,4
20250107,132500,1271266710,7560,7560,7560,7560,32
20250107,132400,1271024790,7560,7540,7560,7540,132
20250107,132300,1270027990,7560,7520,7560,7520,2
20250107,132200,1270012910,7530,7550,7550,7530,2757
20250107,132100,1249236270,7570,7570,7570,7570,0
20250107,132000,1249236270,7570,7570,7570,7570,20
20250107,131900,1249084870,7570,7570,7570,7570,1
20250107,131800,1249077300,7570,7560,7570,7550,160
20250107,131700,1247869070,7560,7560,7560,7560,183
20250107,131600,1246485590,7570,7570,7570,7570,3
20250107,131500,1246462880,7560,7560,7560,7560,0
20250107,131400,1246462880,7560,7560,7560,7560,0
20250107,131300,1246462880,7560,7560,7560,7560,160
20250107,131200,1245253280,7590,7590,7590,7590,2
20250107,131100,1245238100,7550,7550,7550,7550,0
20250107,131000,1245238100,7550,7550,7550,7550,0
20250107,130900,1245238100,7550,7560,7560,7550,100
20250107,130800,1244482600,7550,7560,7560,7550,472
20250107,130700,1240918600,7550,7590,7590,7550,63
20250107,130600,1240442020,7560,7560,7560,7560,500
20250107,130500,1236662020,7600,7600,7600,7600,2
20250107,130400,1236646820,7560,7590,7590,7560,943
20250107,130300,1229513740,7580,7580,7580,7580,0
20250107,130200,1229513740,7580,7600,7600,7580,2
20250107,130100,1229498560,7590,7590,7590,7590,189
20250107,130000,1228064050,7590,7600,7600,7590,517
20250107,125900,1224137020,7600,7600,7600,7600,0
20250107,125800,1224137020,7600,7600,7610,7600,29
20250107,125700,1223916600,7590,7600,7610,7590,34
20250107,125600,1223657910,7610,7600,7610,7590,213
20250107,125500,1222037760,7600,7600,7600,7600,333
20250107,125400,1219506960,7600,7600,7600,7600,0
20250107,125300,1219506960,7600,7600,7600,7600,0
20250107,125200,1219506960,7600,7600,7600,7600,111
20250107,125100,1218663360,7600,7590,7600,7550,459
20250107,125000,1215189810,7590,7580,7610,7580,355
20250107,124900,1212494310,7580,7580,7580,7580,0
20250107,124800,1212494310,7580,7580,7580,7580,267
20250107,124700,1210470450,7580,7580,7580,7580,30
20250107,124600,1210243050,7580,7580,7580,7570,381
20250107,124500,1207355140,7580,7570,7580,7570,312
20250107,124400,1204992790,7570,7570,7570,7550,569
20250107,124300,1200696800,7550,7550,7550,7550,100
20250107,124200,1199941800,7570,7560,7570,7540,7
20250107,124100,1199888850,7540,7550,7550,7540,265
20250107,124000,1197889630,7570,7570,7570,7570,2
20250107,123900,1197874490,7550,7550,7550,7550,1130
20250107,123800,1189342990,7550,7550,7550,7550,18
20250107,123700,1189207090,7550,7530,7550,7530,426
20250107,123600,1185991070,7550,7530,7550,7530,897
20250107,123500,1179236320,7530,7540,7540,7530,800
20250107,123400,1173211800,7550,7530,7550,7530,214
20250107,123300,1171600360,7550,7550,7550,7550,1
20250107,123200,1171592810,7530,7540,7540,7530,897
20250107,123100,1164834570,7540,7540,7540,7540,445
20250107,123000,1161479270,7540,7550,7550,7540,1103
20250107,122900,1153161830,7550,7570,7570,7550,8
20250107,122800,1153101350,7560,7570,7570,7560,102
20250107,122700,1152329230,7570,7570,7570,7570,0
20250107,122600,1152329230,7570,7560,7570,7560,61
20250107,122500,1151867540,7570,7570,7570,7570,0
20250107,122400,1151867540,7570,7550,7570,7540,656
20250107,122300,1146913970,7550,7560,7560,7550,267
20250107,122200,1144897910,7570,7570,7570,7550,91
20250107,122100,1144210640,7570,7570,7570,7570,6
20250107,122000,1144165220,7550,7560,7560,7550,21
20250107,121900,1144006630,7570,7560,7570,7550,165
20250107,121800,1142760090,7570,7570,7570,7560,249
20250107,121700,1140877630,7560,7570,7570,7550,1480
20250107,121600,1129693940,7580,7570,7580,7560,343
20250107,121500,1127097440,7580,7570,7580,7570,504
20250107,121400,1123282100,7570,7570,7570,7570,300
20250107,121300,1121011100,7590,7580,7590,7580,7
20250107,121200,1120958030,7580,7570,7580,7570,71
20250107,121100,1120420550,7570,7580,7580,7570,772
20250107,121000,1114576420,7580,7580,7580,7580,0
20250107,120900,1114576420,7580,7580,7580,7580,1
20250107,120800,1114568840,7580,7580,7580,7580,0
20250107,120700,1114568840,7580,7570,7580,7570,538
20250107,120600,1110490810,7570,7570,7570,7570,182
20250107,120500,1109113070,7570,7570,7580,7560,103
20250107,120400,1108333770,7570,7570,7580,7570,1901
20250107,120300,1093942390,7580,7580,7580,7570,74
20250107,120200,1093381870,7570,7570,7580,7570,114
20250107,120100,1092518640,7570,7580,7580,7570,22
20250107,120000,1092351890,7580,7580,7580,7580,80
20250107,115900,1091745490,7580,7580,7580,7580,0
20250107,115800,1091745490,7580,7580,7580,7570,164
20250107,115700,1090502570,7580,7580,7580,7580,536
20250107,115600,1086439690,7590,7580,7590,7580,24
20250107,115500,1086257760,7590,7600,7610,7590,1360
20250107,115400,1075916210,7610,7610,7610,7610,0
20250107,115300,1075916210,7610,7610,7610,7610,0
20250107,115200,1075916210,7610,7610,7610,7610,1
20250107,115100,1075908600,7600,7610,7610,7600,154
20250107,115000,1074737650,7600,7600,7600,7600,18
20250107,114900,1074600850,7610,7610,7610,7610,29
20250107,114800,1074380160,7610,7610,7610,7610,15
20250107,114700,1074266010,7610,7610,7610,7610,2
20250107,114600,1074250790,7610,7610,7610,7610,9
20250107,114500,1074182300,7620,7610,7620,7610,512
20250107,114400,1070280890,7590,7590,7590,7590,1104
20250107,114300,1061901530,7590,7580,7590,7580,9
20250107,114200,1061833240,7580,7580,7580,7580,1
20250107,114100,1061825660,7580,7580,7580,7580,440
20250107,114000,1058490460,7580,7580,7580,7580,13
20250107,113900,1058391920,7580,7580,7580,7580,1
20250107,113800,1058384340,7590,7570,7590,7570,590
20250107,113700,1053914540,7580,7580,7580,7570,502
20250107,113600,1050113880,7570,7580,7580,7570,667
20250107,113500,1045062300,7590,7590,7590,7590,3
20250107,113400,1045039530,7580,7600,7600,7580,81
20250107,113300,1044424750,7600,7570,7600,7570,1029
20250107,113200,1036620610,7570,7580,7580,7570,255
20250107,113100,1034689260,7600,7580,7600,7580,147
20250107,113000,1033574900,7600,7600,7600,7600,71
20250107,112900,1033035300,7600,7600,7610,7600,72
20250107,112800,1032488090,7580,7580,7580,7580,243
20250107,112700,1030646150,7580,7590,7590,7580,143
20250107,112600,1029562030,7600,7610,7610,7600,67
20250107,112500,1029052230,7590,7590,7590,7590,87
20250107,112400,1028391900,7620,7570,7620,7570,29
20250107,112300,1028172320,7570,7600,7620,7570,614
20250107,112200,1023510120,7610,7610,7610,7610,1
20250107,112100,1023502510,7620,7620,7620,7620,5
20250107,112000,1023464410,7620,7620,7620,7620,2
20250107,111900,1023449170,7600,7600,7600,7600,34
20250107,111800,1023190770,7610,7620,7620,7590,152
20250107,111700,1022036610,7620,7610,7620,7610,21
20250107,111600,1021876650,7620,7600,7620,7600,101
20250107,111500,1021107430,7600,7600,7600,7600,10
20250107,111400,1021031430,7600,7610,7610,7600,270
20250107,111300,1018979370,7610,7620,7620,7610,73
20250107,111200,1018423690,7630,7620,7630,7620,105
20250107,111100,1017622990,7620,7620,7620,7620,101
20250107,111000,1016853370,7600,7620,7620,7600,1800
20250107,110900,1003150690,7620,7630,7630,7620,199
20250107,110800,1001634290,7630,7620,7630,7620,254
20250107,110700,999697800,7630,7630,7630,7620,260
20250107,110600,997714770,7640,7640,7640,7630,10
20250107,110500,997638450,7620,7650,7650,7620,244
20250107,110400,995772510,7650,7620,7650,7620,2356
20250107,110300,977793030,7620,7620,7620,7620,64
20250107,110200,977305350,7630,7620,7630,7620,10
20250107,110100,977229140,7620,7620,7620,7600,238
20250107,110000,975417580,7620,7630,7630,7620,568
20250107,105900,971089400,7630,7630,7630,7630,222
20250107,105800,969395540,7630,7630,7630,7630,265
20250107,105700,967373590,7640,7640,7640,7640,40
20250107,105600,967067990,7630,7620,7640,7620,669
20250107,105500,961968880,7640,7620,7640,7620,120
20250107,105400,961053680,7620,7630,7640,7620,37
20250107,105300,960771170,7620,7630,7630,7620,476
20250107,105200,957142190,7630,7640,7650,7630,1264
20250107,105100,947485580,7630,7610,7640,7610,1973
20250107,105000,932433300,7610,7600,7610,7600,1223
20250107,104900,923137400,7600,7580,7600,7580,634
20250107,104800,918324720,7590,7590,7590,7580,26
20250107,104700,918127620,7590,7590,7590,7580,503
20250107,104600,914309860,7600,7580,7600,7580,619
20250107,104500,909606200,7580,7580,7580,7580,0
20250107,104400,909606200,7580,7580,7580,7580,83
20250107,104300,908977060,7580,7580,7580,7580,47
20250107,104200,908620800,7570,7560,7580,7560,20
20250107,104100,908469540,7590,7580,7590,7560,961
20250107,104000,901201580,7580,7580,7580,7580,87
20250107,103900,900542120,7580,7580,7580,7580,53
20250107,103800,900140380,7580,7580,7580,7580,30
20250107,103700,899912980,7590,7570,7590,7570,122
20250107,103600,898988120,7580,7580,7590,7570,124
20250107,103500,898048220,7590,7580,7590,7580,25
20250107,103400,897858490,7600,7570,7600,7540,2852
20250107,103300,876313470,7570,7600,7600,7570,925
20250107,103200,869307890,7600,7600,7600,7600,5
20250107,103100,869269890,7600,7580,7600,7580,901
20250107,103000,862438290,7580,7580,7580,7580,100
20250107,102900,861680290,7580,7580,7580,7580,1
20250107,102800,861672710,7580,7580,7580,7580,61
20250107,102700,861210330,7570,7610,7610,7570,572
20250107,102600,856858680,7610,7580,7610,7580,649
20250107,102500,851939130,7580,7610,7610,7580,11
20250107,102400,851855720,7580,7590,7590,7580,1373
20250107,102300,841446640,7590,7600,7600,7590,267
20250107,102200,839419280,7610,7600,7610,7600,33
20250107,102100,839168270,7590,7600,7600,7590,442
20250107,102000,835812890,7600,7600,7600,7600,18
20250107,101900,835676090,7600,7590,7600,7590,361
20250107,101800,832934670,7600,7600,7600,7590,509
20250107,101700,829071190,7600,7600,7600,7600,98
20250107,101600,828326390,7600,7600,7600,7600,720
20250107,101500,822854390,7600,7610,7610,7600,618
20250107,101400,818156490,7610,7610,7610,7610,10
20250107,101300,818080390,7610,7600,7610,7600,87
20250107,101200,817418880,7610,7610,7610,7610,42
20250107,101100,817099260,7620,7610,7620,7610,89
20250107,101000,816421890,7610,7580,7610,7580,691
20250107,100900,811170650,7580,7600,7600,7580,654
20250107,100800,806207520,7590,7610,7610,7590,608
20250107,100700,801590500,7610,7610,7610,7600,1306
20250107,100600,791663670,7600,7610,7610,7600,1667
20250107,100500,778989260,7610,7620,7630,7610,962
20250107,100400,771666630,7620,7620,7620,7620,457
20250107,100300,768184290,7620,7630,7630,7620,168
20250107,100200,766903020,7630,7630,7630,7620,2190
20250107,100100,750201150,7630,7640,7640,7630,987
20250107,100000,742668920,7660,7640,7660,7640,2719
20250107,095900,721864160,7650,7660,7660,7650,473
20250107,095800,718244920,7660,7660,7670,7660,501
20250107,095700,714404170,7660,7660,7660,7660,528
20250107,095600,710359690,7640,7680,7690,7640,2401
20250107,095500,691946770,7680,7680,7710,7670,5713
20250107,095400,648003930,7680,7680,7690,7680,1230
20250107,095300,638552690,7690,7670,7690,7660,4093
20250107,095200,607134650,7670,7670,7670,7640,2046
20250107,095100,591462360,7660,7650,7670,7650,1159
20250107,095000,582584950,7660,7650,7660,7650,258
20250107,094900,580609590,7650,7660,7670,7650,3172
20250107,094800,556303290,7660,7620,7660,7620,1018
20250107,094700,548519200,7630,7620,7640,7620,1393
20250107,094600,537892480,7620,7630,7630,7620,314
20250107,094500,535498540,7630,7630,7630,7620,217
20250107,094400,533844550,7630,7600,7630,7600,2334
20250107,094300,516074900,7600,7610,7620,7600,430
20250107,094200,512803670,7620,7620,7620,7620,144
20250107,094100,511706390,7620,7620,7620,7620,307
20250107,094000,509367050,7620,7610,7620,7590,545
20250107,093900,505222010,7600,7590,7600,7580,1243
20250107,093800,495789660,7600,7600,7600,7590,632
20250107,093700,490987510,7600,7610,7630,7600,1664
20250107,093600,478315830,7610,7610,7610,7590,675
20250107,093500,473184220,7610,7610,7610,7600,827
20250107,093400,466892450,7610,7610,7610,7610,374
20250107,093300,464046310,7610,7600,7610,7600,1086
20250107,093200,455787100,7610,7620,7630,7600,353
20250107,093100,453099650,7620,7600,7630,7600,1692
20250107,093000,440212540,7600,7580,7610,7580,1269
20250107,092900,430576860,7580,7590,7590,7580,152
20250107,092800,429423750,7590,7580,7610,7580,304
20250107,092700,427116610,7590,7600,7600,7580,465
20250107,092600,423587220,7600,7590,7620,7580,2454
20250107,092500,404934960,7580,7570,7590,7570,2248
20250107,092400,387897820,7570,7550,7570,7550,655
20250107,092300,382948230,7550,7560,7560,7540,692
20250107,092200,377723890,7560,7580,7580,7560,175
20250107,092100,376399590,7580,7540,7590,7540,1411
20250107,092000,365753510,7540,7540,7540,7530,172
20250107,091900,364458060,7530,7510,7530,7480,1653
20250107,091800,352046230,7480,7510,7520,7480,5706
20250107,091700,309295860,7500,7510,7510,7490,865
20250107,091600,302806270,7500,7500,7510,7500,3083
20250107,091500,279680760,7520,7520,7520,7500,619
20250107,091400,275031800,7520,7530,7530,7500,1226
20250107,091300,265826970,7530,7540,7540,7500,1724
20250107,091200,252870660,7540,7540,7540,7510,1513
20250107,091100,241501440,7540,7550,7550,7520,2778
20250107,091000,220576030,7550,7550,7550,7540,171
20250107,090900,219286180,7540,7550,7550,7520,1383
20250107,090800,208868000,7550,7520,7550,7520,739
20250107,090700,203308050,7510,7520,7540,7510,2649
20250107,090600,183401760,7520,7560,7560,7510,2300
20250107,090500,166096570,7560,7520,7570,7520,1006
20250107,090400,158510510,7520,7560,7570,7520,6954
20250107,090300,106119290,7560,7570,7570,7560,2519
20250107,090200,87055990,7570,7570,7570,7560,2187
20250107,090100,70508310,7570,7600,7610,7570,3859
20250107,090000,41223680,7610,7580,7620,7580,5431