stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,203100,1626255110,7010,7010,7010,7010,1529
20250113,203000,1626255110,7010,7010,7010,7010,0
20250113,202900,1626255110,7010,7010,7010,7010,0
20250113,202800,1626255110,7010,7010,7010,7010,0
20250113,202700,1626255110,7010,7010,7010,7010,0
20250113,202600,1626255110,7010,7010,7010,7010,0
20250113,202500,1626255110,7010,7010,7010,7010,0
20250113,202400,1626255110,7010,7010,7010,7010,0
20250113,202300,1626255110,7010,7010,7010,7010,0
20250113,202200,1626255110,7010,7010,7010,7010,0
20250113,202100,1626255110,7010,7010,7010,7010,0
20250113,202000,1626255110,7010,7010,7010,7010,0
20250113,201900,1626255110,7010,7010,7010,7010,0
20250113,201800,1626255110,7010,7010,7010,7010,0
20250113,201700,1626255110,7010,7010,7010,7010,0
20250113,201600,1626255110,7010,7010,7010,7010,0
20250113,201500,1626255110,7010,7010,7010,7010,0
20250113,201400,1626255110,7010,7010,7010,7010,0
20250113,201300,1626255110,7010,7010,7010,7010,0
20250113,201200,1626255110,7010,7010,7010,7010,0
20250113,201100,1626255110,7010,7010,7010,7010,0
20250113,201000,1626255110,7010,7010,7010,7010,0
20250113,200900,1626255110,7010,7010,7010,7010,0
20250113,200800,1626255110,7010,7010,7010,7010,0
20250113,200700,1626255110,7010,7010,7010,7010,0
20250113,200600,1626255110,7010,7010,7010,7010,0
20250113,200500,1626255110,7010,7010,7010,7010,0
20250113,200400,1626255110,7010,7010,7010,7010,0
20250113,200300,1626255110,7010,7010,7010,7010,0
20250113,200200,1626255110,7010,7010,7010,7010,0
20250113,200100,1626255110,7010,7010,7010,7010,1529
20250113,200000,1626255110,7010,7010,7010,7010,0
20250113,195900,1626255110,7010,7010,7010,7010,0
20250113,195800,1626255110,7010,7010,7010,7010,0
20250113,195700,1626255110,7010,7010,7010,7010,0
20250113,195600,1626255110,7010,7010,7010,7010,0
20250113,195500,1626255110,7010,7010,7010,7010,0
20250113,195400,1626255110,7010,7010,7010,7010,0
20250113,195300,1626255110,7010,7010,7010,7010,0
20250113,195200,1626255110,7010,7010,7010,7010,0
20250113,195100,1626255110,7010,7010,7010,7010,0
20250113,195000,1626255110,7010,7010,7010,7010,0
20250113,194900,1626255110,7010,7010,7010,7010,0
20250113,194800,1626255110,7010,7010,7010,7010,0
20250113,194700,1626255110,7010,7010,7010,7010,0
20250113,194600,1626255110,7010,7010,7010,7010,0
20250113,194500,1626255110,7010,7010,7010,7010,0
20250113,194400,1626255110,7010,7010,7010,7010,0
20250113,194300,1626255110,7010,7010,7010,7010,0
20250113,194200,1626255110,7010,7010,7010,7010,0
20250113,194100,1626255110,7010,7010,7010,7010,0
20250113,194000,1626255110,7010,7010,7010,7010,0
20250113,193900,1626255110,7010,7010,7010,7010,0
20250113,193800,1626255110,7010,7010,7010,7010,0
20250113,193700,1626255110,7010,7010,7010,7010,0
20250113,193600,1626255110,7010,7010,7010,7010,0
20250113,193500,1626255110,7010,7010,7010,7010,0
20250113,193400,1626255110,7010,7010,7010,7010,0
20250113,193300,1626255110,7010,7010,7010,7010,0
20250113,193200,1626255110,7010,7010,7010,7010,0
20250113,193100,1626255110,7010,7010,7010,7010,1529
20250113,193000,1626255110,7010,7010,7010,7010,0
20250113,192900,1626255110,7010,7010,7010,7010,0
20250113,192800,1626255110,7010,7010,7010,7010,0
20250113,192700,1626255110,7010,7010,7010,7010,0
20250113,192600,1626255110,7010,7010,7010,7010,0
20250113,192500,1626255110,7010,7010,7010,7010,0
20250113,192400,1626255110,7010,7010,7010,7010,0
20250113,192300,1626255110,7010,7010,7010,7010,0
20250113,192200,1626255110,7010,7010,7010,7010,0
20250113,192100,1626255110,7010,7010,7010,7010,0
20250113,192000,1626255110,7010,7010,7010,7010,0
20250113,191900,1626255110,7010,7010,7010,7010,0
20250113,191800,1626255110,7010,7010,7010,7010,0
20250113,191700,1626255110,7010,7010,7010,7010,0
20250113,191600,1626255110,7010,7010,7010,7010,0
20250113,191500,1626255110,7010,7010,7010,7010,0
20250113,191400,1626255110,7010,7010,7010,7010,0
20250113,191300,1626255110,7010,7010,7010,7010,0
20250113,191200,1626255110,7010,7010,7010,7010,0
20250113,191100,1626255110,7010,7010,7010,7010,0
20250113,191000,1626255110,7010,7010,7010,7010,0
20250113,190900,1626255110,7010,7010,7010,7010,0
20250113,190800,1626255110,7010,7010,7010,7010,0
20250113,190700,1626255110,7010,7010,7010,7010,0
20250113,190600,1626255110,7010,7010,7010,7010,0
20250113,190500,1626255110,7010,7010,7010,7010,0
20250113,190400,1626255110,7010,7010,7010,7010,0
20250113,190300,1626255110,7010,7010,7010,7010,0
20250113,190200,1626255110,7010,7010,7010,7010,0
20250113,190100,1626255110,7010,7010,7010,7010,1529
20250113,190000,1626255110,7010,7010,7010,7010,0
20250113,185900,1626255110,7010,7010,7010,7010,0
20250113,185800,1626255110,7010,7010,7010,7010,0
20250113,185700,1626255110,7010,7010,7010,7010,0
20250113,185600,1626255110,7010,7010,7010,7010,0
20250113,185500,1626255110,7010,7010,7010,7010,0
20250113,185400,1626255110,7010,7010,7010,7010,0
20250113,185300,1626255110,7010,7010,7010,7010,0
20250113,185200,1626255110,7010,7010,7010,7010,0
20250113,185100,1626255110,7010,7010,7010,7010,0
20250113,185000,1626255110,7010,7010,7010,7010,0
20250113,184900,1626255110,7010,7010,7010,7010,0
20250113,184800,1626255110,7010,7010,7010,7010,0
20250113,184700,1626255110,7010,7010,7010,7010,0
20250113,184600,1626255110,7010,7010,7010,7010,0
20250113,184500,1626255110,7010,7010,7010,7010,0
20250113,184400,1626255110,7010,7010,7010,7010,0
20250113,184300,1626255110,7010,7010,7010,7010,0
20250113,184200,1626255110,7010,7010,7010,7010,0
20250113,184100,1626255110,7010,7010,7010,7010,0
20250113,184000,1626255110,7010,7010,7010,7010,0
20250113,183900,1626255110,7010,7010,7010,7010,0
20250113,183800,1626255110,7010,7010,7010,7010,0
20250113,183700,1626255110,7010,7010,7010,7010,0
20250113,183600,1626255110,7010,7010,7010,7010,0
20250113,183500,1626255110,7010,7010,7010,7010,0
20250113,183400,1626255110,7010,7010,7010,7010,0
20250113,183300,1626255110,7010,7010,7010,7010,0
20250113,183200,1626255110,7010,7010,7010,7010,0
20250113,183100,1626255110,7010,7010,7010,7010,1529
20250113,183000,1626255110,7010,7010,7010,7010,0
20250113,182900,1626255110,7010,7010,7010,7010,0
20250113,182800,1626255110,7010,7010,7010,7010,0
20250113,182700,1626255110,7010,7010,7010,7010,0
20250113,182600,1626255110,7010,7010,7010,7010,0
20250113,182500,1626255110,7010,7010,7010,7010,0
20250113,182400,1626255110,7010,7010,7010,7010,0
20250113,182300,1626255110,7010,7010,7010,7010,0
20250113,182200,1626255110,7010,7010,7010,7010,0
20250113,182100,1626255110,7010,7010,7010,7010,0
20250113,182000,1626255110,7010,7010,7010,7010,0
20250113,181900,1626255110,7010,7010,7010,7010,0
20250113,181800,1626255110,7010,7010,7010,7010,0
20250113,181700,1626255110,7010,7010,7010,7010,0
20250113,181600,1626255110,7010,7010,7010,7010,0
20250113,181500,1626255110,7010,7010,7010,7010,0
20250113,181400,1626255110,7010,7010,7010,7010,0
20250113,181300,1626255110,7010,7010,7010,7010,0
20250113,181200,1626255110,7010,7010,7010,7010,0
20250113,181100,1626255110,7010,7010,7010,7010,0
20250113,181000,1626255110,7010,7010,7010,7010,0
20250113,180900,1626255110,7010,7010,7010,7010,0
20250113,180800,1626255110,7010,7010,7010,7010,0
20250113,180700,1626255110,7010,7010,7010,7010,0
20250113,180600,1626255110,7010,7010,7010,7010,0
20250113,180500,1626255110,7010,7010,7010,7010,0
20250113,180400,1626255110,7010,7010,7010,7010,0
20250113,180300,1626255110,7010,7010,7010,7010,0
20250113,180200,1626255110,7010,7010,7010,7010,0
20250113,180100,1626255110,7010,7010,7010,7010,1529
20250113,180000,1626255110,7010,7010,7010,7010,0
20250113,175900,1626255110,7010,7010,7010,7010,0
20250113,175800,1626255110,7010,7010,7010,7010,0
20250113,175700,1626255110,7010,7010,7010,7010,0
20250113,175600,1626255110,7010,7010,7010,7010,0
20250113,175500,1626255110,7010,7010,7010,7010,0
20250113,175400,1626255110,7010,7010,7010,7010,0
20250113,175300,1626255110,7010,7010,7010,7010,0
20250113,175200,1626255110,7010,7010,7010,7010,0
20250113,175100,1626255110,7010,7010,7010,7010,0
20250113,175000,1626255110,7010,7010,7010,7010,0
20250113,174900,1626255110,7010,7010,7010,7010,0
20250113,174800,1626255110,7010,7010,7010,7010,0
20250113,174700,1626255110,7010,7010,7010,7010,0
20250113,174600,1626255110,7010,7010,7010,7010,0
20250113,174500,1626255110,7010,7010,7010,7010,0
20250113,174400,1626255110,7010,7010,7010,7010,0
20250113,174300,1626255110,7010,7010,7010,7010,0
20250113,174200,1626255110,7010,7010,7010,7010,0
20250113,174100,1626255110,7010,7010,7010,7010,0
20250113,174000,1626255110,7010,7010,7010,7010,0
20250113,173900,1626255110,7010,7010,7010,7010,0
20250113,173800,1626255110,7010,7010,7010,7010,0
20250113,173700,1626255110,7010,7010,7010,7010,0
20250113,173600,1626255110,7010,7010,7010,7010,0
20250113,173500,1626255110,7010,7010,7010,7010,0
20250113,173400,1626255110,7010,7010,7010,7010,0
20250113,173300,1626255110,7010,7010,7010,7010,0
20250113,173200,1626255110,7010,7010,7010,7010,0
20250113,173100,1626255110,7010,7010,7010,7010,1529
20250113,173000,1626255110,7010,7010,7010,7010,0
20250113,172900,1626255110,7010,7010,7010,7010,0
20250113,172800,1626255110,7010,7010,7010,7010,0
20250113,172700,1626255110,7010,7010,7010,7010,0
20250113,172600,1626255110,7010,7010,7010,7010,0
20250113,172500,1626255110,7010,7010,7010,7010,0
20250113,172400,1626255110,7010,7010,7010,7010,0
20250113,172300,1626255110,7010,7010,7010,7010,0
20250113,172200,1626255110,7010,7010,7010,7010,0
20250113,172100,1626255110,7010,7010,7010,7010,0
20250113,172000,1626255110,7010,7010,7010,7010,0
20250113,171900,1626255110,7010,7010,7010,7010,0
20250113,171800,1626255110,7010,7010,7010,7010,0
20250113,171700,1626255110,7010,7010,7010,7010,0
20250113,171600,1626255110,7010,7010,7010,7010,0
20250113,171500,1626255110,7010,7010,7010,7010,0
20250113,171400,1626255110,7010,7010,7010,7010,0
20250113,171300,1626255110,7010,7010,7010,7010,0
20250113,171200,1626255110,7010,7010,7010,7010,0
20250113,171100,1626255110,7010,7010,7010,7010,0
20250113,171000,1626255110,7010,7010,7010,7010,0
20250113,170900,1626255110,7010,7010,7010,7010,0
20250113,170800,1626255110,7010,7010,7010,7010,0
20250113,170700,1626255110,7010,7010,7010,7010,0
20250113,170600,1626255110,7010,7010,7010,7010,0
20250113,170500,1626255110,7010,7010,7010,7010,0
20250113,170400,1626255110,7010,7010,7010,7010,0
20250113,170300,1626255110,7010,7010,7010,7010,0
20250113,170200,1626255110,7010,7010,7010,7010,0
20250113,170100,1626255110,7010,7010,7010,7010,1529
20250113,170000,1626255110,7010,7010,7010,7010,0
20250113,165900,1626255110,7010,7010,7010,7010,0
20250113,165800,1626255110,7010,7010,7010,7010,0
20250113,165700,1626255110,7010,7010,7010,7010,0
20250113,165600,1626255110,7010,7010,7010,7010,0
20250113,165500,1626255110,7010,7010,7010,7010,0
20250113,165400,1626255110,7010,7010,7010,7010,0
20250113,165300,1626255110,7010,7010,7010,7010,0
20250113,165200,1626255110,7010,7010,7010,7010,0
20250113,165100,1626255110,7010,7010,7010,7010,0
20250113,165000,1626255110,7010,7010,7010,7010,0
20250113,164900,1626255110,7010,7010,7010,7010,0
20250113,164800,1626255110,7010,7010,7010,7010,0
20250113,164700,1626255110,7010,7010,7010,7010,0
20250113,164600,1626255110,7010,7010,7010,7010,0
20250113,164500,1626255110,7010,7010,7010,7010,0
20250113,164400,1626255110,7010,7010,7010,7010,0
20250113,164300,1626255110,7010,7010,7010,7010,0
20250113,164200,1626255110,7010,7010,7010,7010,0
20250113,164100,1626255110,7010,7010,7010,7010,0
20250113,164000,1626255110,7010,7010,7010,7010,0
20250113,163900,1626255110,7010,7010,7010,7010,0
20250113,163800,1626255110,7010,7010,7010,7010,0
20250113,163700,1626255110,7010,7010,7010,7010,0
20250113,163600,1626255110,7010,7010,7010,7010,0
20250113,163500,1626255110,7010,7010,7010,7010,0
20250113,163400,1626255110,7010,7010,7010,7010,0
20250113,163300,1626255110,7010,7010,7010,7010,0
20250113,163200,1626255110,7010,7010,7010,7010,0
20250113,163100,1626255110,7010,7010,7010,7010,1529
20250113,163000,1626255110,7010,7010,7010,7010,0
20250113,162900,1626255110,7010,7010,7010,7010,0
20250113,162800,1626255110,7010,7010,7010,7010,0
20250113,162700,1626255110,7010,7010,7010,7010,0
20250113,162600,1626255110,7010,7010,7010,7010,0
20250113,162500,1626255110,7010,7010,7010,7010,0
20250113,162400,1626255110,7010,7010,7010,7010,0
20250113,162300,1626255110,7010,7010,7010,7010,0
20250113,162200,1626255110,7010,7010,7010,7010,0
20250113,162100,1626255110,7010,7010,7010,7010,0
20250113,162000,1626255110,7010,7010,7010,7010,0
20250113,161900,1626255110,7010,7010,7010,7010,0
20250113,161800,1626255110,7010,7010,7010,7010,0
20250113,161700,1626255110,7010,7010,7010,7010,0
20250113,161600,1626255110,7010,7010,7010,7010,0
20250113,161500,1626255110,7010,7010,7010,7010,0
20250113,161400,1626255110,7010,7010,7010,7010,0
20250113,161300,1626255110,7010,7010,7010,7010,0
20250113,161200,1626255110,7010,7010,7010,7010,0
20250113,161100,1626255110,7010,7010,7010,7010,0
20250113,161000,1626255110,7010,7010,7010,7010,0
20250113,160900,1626255110,7010,7010,7010,7010,0
20250113,160800,1626255110,7010,7010,7010,7010,0
20250113,160700,1626255110,7010,7010,7010,7010,0
20250113,160600,1626255110,7010,7010,7010,7010,0
20250113,160500,1626255110,7010,7010,7010,7010,0
20250113,160400,1626255110,7010,7010,7010,7010,0
20250113,160300,1626255110,7010,7010,7010,7010,0
20250113,160200,1626255110,7010,7010,7010,7010,0
20250113,160100,1626255110,7010,7010,7010,7010,1529
20250113,160000,1626255110,7010,7010,7010,7010,0
20250113,155900,1626255110,7010,7010,7010,7010,0
20250113,155800,1626255110,7010,7010,7010,7010,0
20250113,155700,1626255110,7010,7010,7010,7010,0
20250113,155600,1626255110,7010,7010,7010,7010,0
20250113,155500,1626255110,7010,7010,7010,7010,0
20250113,155400,1626255110,7010,7010,7010,7010,0
20250113,155300,1626255110,7010,7010,7010,7010,0
20250113,155200,1626255110,7010,7010,7010,7010,0
20250113,155100,1626255110,7010,7010,7010,7010,0
20250113,155000,1626255110,7010,7010,7010,7010,0
20250113,154900,1626255110,7010,7010,7010,7010,0
20250113,154800,1626255110,7010,7010,7010,7010,0
20250113,154700,1626255110,7010,7010,7010,7010,0
20250113,154600,1626255110,7010,7010,7010,7010,0
20250113,154500,1626255110,7010,7010,7010,7010,0
20250113,154400,1626255110,7010,7010,7010,7010,0
20250113,154300,1626255110,7010,7010,7010,7010,0
20250113,154200,1626255110,7010,7010,7010,7010,0
20250113,154100,1626255110,7010,7010,7010,7010,0
20250113,154000,1626255110,7010,7010,7010,7010,0
20250113,153900,1626255110,7010,7010,7010,7010,0
20250113,153800,1626255110,7010,7010,7010,7010,0
20250113,153700,1626255110,7010,7010,7010,7010,0
20250113,153600,1626255110,7010,7010,7010,7010,0
20250113,153500,1626255110,7010,7010,7010,7010,0
20250113,153400,1626255110,7010,7010,7010,7010,0
20250113,153300,1626255110,7010,7010,7010,7010,0
20250113,153200,1626255110,7010,7010,7010,7010,0
20250113,153100,1626255110,7010,7010,7010,7010,1529
20250113,153000,1626255110,7010,7010,7010,7010,1529
20250113,152900,1615536820,7020,7020,7020,7020,0
20250113,152800,1615536820,7020,7020,7020,7020,0
20250113,152700,1615536820,7020,7020,7020,7020,0
20250113,152600,1615536820,7020,7020,7020,7020,0
20250113,152500,1615536820,7020,7020,7020,7020,0
20250113,152400,1615536820,7020,7020,7020,7020,0
20250113,152300,1615536820,7020,7020,7020,7020,0
20250113,152200,1615536820,7020,7020,7020,7020,0
20250113,152100,1615536820,7020,7020,7020,7020,0
20250113,152000,1615536820,7020,7020,7020,7020,0
20250113,151900,1615536820,7020,7020,7020,7010,2222
20250113,151800,1599959380,7020,7030,7030,7020,668
20250113,151700,1595269470,7040,7030,7050,7030,611
20250113,151600,1590968330,7020,7020,7020,7020,824
20250113,151500,1585183850,7030,7030,7030,7030,872
20250113,151400,1579053690,7020,7020,7040,7020,15
20250113,151300,1578948370,7020,7020,7020,7020,126
20250113,151200,1578063850,7020,7040,7040,7020,753
20250113,151100,1572776490,7070,7070,7070,7070,0
20250113,151000,1572776490,7070,7060,7070,7060,55
20250113,150900,1572388180,7070,7070,7070,7070,797
20250113,150800,1566753390,7090,7080,7090,7070,1001
20250113,150700,1559675300,7070,7050,7090,7050,7698
20250113,150600,1505199640,7060,7050,7060,7050,1402
20250113,150500,1495315520,7050,7010,7050,7010,1526
20250113,150400,1484580100,7010,7020,7020,7010,1285
20250113,150300,1475570130,7020,7020,7030,7020,804
20250113,150200,1469926040,7020,7020,7020,7020,636
20250113,150100,1465461320,7020,7020,7020,7020,556
20250113,150000,1461558200,7020,7020,7020,7010,106
20250113,145900,1460814090,7020,7020,7020,7020,361
20250113,145800,1458279870,7010,7010,7020,7010,950
20250113,145700,1451614260,7020,7020,7020,7020,612
20250113,145600,1447318020,7020,7000,7020,7000,760
20250113,145500,1441991110,7000,7010,7010,7000,143
20250113,145400,1440989480,7010,7020,7030,7010,841
20250113,145300,1435093510,7030,7010,7030,7010,13
20250113,145200,1435002270,7030,7000,7030,7000,2
20250113,145100,1434988240,7030,7010,7040,7000,2169
20250113,145000,1419798750,7030,7030,7030,7030,500
20250113,144900,1416283750,6990,7010,7020,6990,3101
20250113,144800,1394568590,7010,7040,7040,7000,10552
20250113,144700,1320612620,7040,7060,7060,7040,63
20250113,144600,1320168860,7060,7050,7060,7040,149
20250113,144500,1319118410,7050,7050,7050,7050,4
20250113,144400,1319090210,7040,7040,7050,7040,1529
20250113,144300,1308325980,7040,7060,7060,7040,1408
20250113,144200,1298408810,7060,7050,7080,7050,355
20250113,144100,1295905880,7050,7060,7070,7040,4627
20250113,144000,1263264540,7070,7090,7090,7070,1560
20250113,143900,1252234230,7080,7090,7090,7080,104
20250113,143800,1251497770,7090,7080,7090,7080,33
20250113,143700,1251264100,7090,7090,7090,7090,10
20250113,143600,1251193200,7080,7080,7080,7080,200
20250113,143500,1249777200,7080,7080,7090,7080,146
20250113,143400,1248743490,7080,7080,7080,7080,0
20250113,143300,1248743490,7080,7090,7090,7080,5
20250113,143200,1248708060,7090,7090,7090,7090,143
20250113,143100,1247694190,7090,7090,7090,7080,1333
20250113,143000,1238250220,7100,7090,7100,7090,61
20250113,142900,1237817700,7090,7090,7090,7090,0
20250113,142800,1237817700,7090,7090,7090,7090,8
20250113,142700,1237760980,7100,7100,7100,7100,5
20250113,142600,1237725480,7090,7100,7100,7090,855
20250113,142500,1231663520,7100,7100,7100,7100,7
20250113,142400,1231613820,7100,7100,7100,7100,20
20250113,142300,1231471820,7100,7100,7100,7100,234
20250113,142200,1229810420,7100,7100,7100,7100,4
20250113,142100,1229782020,7100,7100,7100,7100,1
20250113,142000,1229774920,7100,7100,7100,7100,459
20250113,141900,1226516020,7100,7100,7100,7100,0
20250113,141800,1226516020,7100,7100,7100,7100,230
20250113,141700,1224883020,7100,7110,7110,7100,23
20250113,141600,1224719690,7110,7110,7110,7110,1
20250113,141500,1224712580,7110,7110,7110,7110,3
20250113,141400,1224691250,7110,7110,7110,7110,1
20250113,141300,1224684140,7110,7100,7110,7100,402
20250113,141200,1221829920,7100,7100,7100,7100,0
20250113,141100,1221829920,7100,7100,7100,7100,400
20250113,141000,1218989920,7100,7100,7100,7100,0
20250113,140900,1218989920,7100,7100,7100,7100,0
20250113,140800,1218989920,7100,7100,7100,7100,15
20250113,140700,1218883420,7110,7110,7110,7110,17
20250113,140600,1218762550,7110,7110,7110,7110,3
20250113,140500,1218741220,7110,7090,7110,7090,249
20250113,140400,1216973290,7090,7100,7100,7090,308
20250113,140300,1214789510,7100,7100,7100,7100,8
20250113,140200,1214732710,7100,7100,7100,7100,2
20250113,140100,1214718510,7110,7110,7110,7110,0
20250113,140000,1214718510,7110,7110,7110,7110,1
20250113,135900,1214711400,7110,7090,7110,7090,1004
20250113,135800,1207593020,7090,7110,7110,7090,2
20250113,135700,1207578820,7090,7110,7110,7090,314
20250113,135600,1205349790,7100,7100,7100,7100,1
20250113,135500,1205342690,7100,7090,7100,7090,774
20250113,135400,1199847300,7090,7090,7090,7090,22
20250113,135300,1199691320,7100,7110,7110,7100,92
20250113,135200,1199038110,7110,7090,7110,7090,2589
20250113,135100,1180678360,7080,7080,7080,7080,35
20250113,135000,1180430560,7080,7080,7080,7080,40
20250113,134900,1180147360,7080,7080,7080,7080,10
20250113,134800,1180076560,7080,7080,7080,7080,1
20250113,134700,1180069480,7090,7090,7090,7090,3
20250113,134600,1180048210,7080,7090,7090,7080,285
20250113,134500,1178030360,7090,7080,7090,7080,4
20250113,134400,1178002020,7080,7080,7080,7080,317
20250113,134300,1175757660,7080,7080,7080,7080,138
20250113,134200,1174780620,7080,7080,7080,7080,281
20250113,134100,1172791140,7080,7080,7080,7080,100
20250113,134000,1172083140,7080,7080,7080,7080,0
20250113,133900,1172083140,7080,7080,7080,7070,12
20250113,133800,1171998200,7080,7080,7080,7080,0
20250113,133700,1171998200,7080,7090,7090,7080,716
20250113,133600,1166928880,7080,7090,7090,7080,19
20250113,133500,1166794290,7090,7080,7090,7080,103
20250113,133400,1166065020,7090,7090,7090,7090,0
20250113,133300,1166065020,7090,7080,7090,7070,117
20250113,133200,1165236930,7080,7080,7080,7080,1
20250113,133100,1165229850,7070,7080,7080,7070,253
20250113,133000,1163440980,7070,7080,7090,7070,136
20250113,132900,1162478400,7070,7080,7080,7070,27
20250113,132800,1162287500,7080,7080,7080,7080,357
20250113,132700,1159759940,7090,7090,7090,7090,23
20250113,132600,1159596870,7080,7080,7080,7080,0
20250113,132500,1159596870,7080,7080,7090,7080,442
20250113,132400,1156467480,7080,7090,7090,7080,150
20250113,132300,1155404980,7090,7090,7090,7090,10
20250113,132200,1155334080,7080,7080,7080,7080,240
20250113,132100,1153634880,7080,7080,7080,7080,216
20250113,132000,1152105600,7070,7070,7070,7070,44
20250113,131900,1151794520,7070,7070,7070,7070,287
20250113,131800,1149765430,7070,7070,7070,7070,5267
20250113,131700,1112527740,7070,7080,7080,7070,1917
20250113,131600,1098974380,7080,7070,7080,7070,708
20250113,131500,1093962490,7080,7080,7080,7080,37
20250113,131400,1093700530,7080,7080,7080,7080,85
20250113,131300,1093098730,7070,7080,7080,7070,411
20250113,131200,1090192070,7080,7080,7080,7080,47
20250113,131100,1089859310,7070,7070,7070,7070,60
20250113,131000,1089435110,7070,7070,7070,7070,24
20250113,130900,1089265430,7080,7080,7080,7080,30
20250113,130800,1089053030,7080,7080,7080,7080,85
20250113,130700,1088451230,7090,7090,7090,7090,17
20250113,130600,1088330700,7090,7090,7090,7090,52
20250113,130500,1087962020,7090,7090,7090,7090,48
20250113,130400,1087621700,7090,7090,7090,7070,280
20250113,130300,1085637280,7090,7080,7090,7080,115
20250113,130200,1084823020,7090,7080,7090,7080,51
20250113,130100,1084461440,7080,7080,7080,7080,1
20250113,130000,1084454360,7070,7080,7080,7070,63
20250113,125900,1084008330,7080,7080,7080,7080,429
20250113,125800,1080971010,7080,7080,7080,7080,0
20250113,125700,1080971010,7080,7070,7080,7070,441
20250113,125600,1077852630,7070,7070,7070,7070,15
20250113,125500,1077746580,7080,7080,7080,7080,200
20250113,125400,1076330580,7070,7070,7070,7070,24
20250113,125300,1076160900,7080,7080,7080,7080,16
20250113,125200,1076047620,7080,7080,7080,7080,14
20250113,125100,1075948500,7070,7080,7080,7070,362
20250113,125000,1073387850,7080,7080,7080,7080,80
20250113,124900,1072821450,7080,7080,7080,7070,97
20250113,124800,1072134700,7080,7070,7080,7070,1029
20250113,124700,1064858640,7070,7090,7090,7070,9
20250113,124600,1064794920,7080,7080,7080,7080,1
20250113,124500,1064787840,7070,7080,7090,7070,1005
20250113,124400,1057681700,7080,7080,7080,7080,107
20250113,124300,1056924140,7100,7100,7100,7090,15
20250113,124200,1056817740,7100,7080,7100,7080,517
20250113,124100,1053157360,7070,7080,7080,7070,4131
20250113,124000,1023927080,7090,7090,7090,7090,75
20250113,123900,1023395330,7100,7100,7100,7100,10
20250113,123800,1023324330,7090,7090,7090,7090,168
20250113,123700,1022133210,7090,7090,7090,7090,722
20250113,123600,1017014230,7090,7080,7090,7080,195
20250113,123500,1015633530,7090,7090,7090,7090,161
20250113,123400,1014492040,7090,7090,7090,7080,155
20250113,123300,1013393960,7080,7090,7090,7080,143
20250113,123200,1012380100,7090,7090,7090,7090,1011
20250113,123100,1005212110,7090,7090,7090,7090,30
20250113,123000,1004999410,7090,7100,7100,7090,359
20250113,122900,1002452050,7100,7100,7100,7100,10
20250113,122800,1002381050,7100,7090,7100,7090,136
20250113,122700,1001416800,7100,7100,7100,7100,4
20250113,122600,1001388400,7090,7090,7090,7090,300
20250113,122500,999261400,7100,7100,7100,7100,1
20250113,122400,999254300,7100,7100,7100,7100,30
20250113,122300,999041300,7100,7100,7100,7100,1
20250113,122200,999034200,7090,7090,7090,7090,1597
20250113,122100,987711470,7090,7090,7090,7090,100
20250113,122000,987002470,7100,7090,7100,7090,55
20250113,121900,986612080,7090,7090,7100,7090,210
20250113,121800,985123170,7090,7100,7100,7090,126
20250113,121700,984229370,7100,7110,7110,7100,872
20250113,121600,978038050,7100,7100,7100,7100,3
20250113,121500,978016750,7110,7100,7110,7100,11
20250113,121400,977938570,7100,7100,7100,7100,0
20250113,121300,977938570,7100,7110,7110,7100,2
20250113,121200,977924360,7100,7100,7100,7100,0
20250113,121100,977924360,7100,7110,7110,7100,729
20250113,121000,972742850,7110,7110,7110,7100,130
20250113,120900,971818650,7110,7110,7110,7110,54
20250113,120800,971434710,7110,7110,7110,7110,11
20250113,120700,971356500,7110,7110,7110,7110,1402
20250113,120600,961388280,7110,7110,7110,7110,0
20250113,120500,961388280,7110,7100,7110,7100,26
20250113,120400,961203440,7100,7100,7100,7100,0
20250113,120300,961203440,7100,7110,7110,7100,125
20250113,120200,960315920,7110,7100,7110,7100,120
20250113,120100,959462920,7100,7100,7100,7100,205
20250113,120000,958007420,7110,7110,7110,7110,0
20250113,115900,958007420,7110,7110,7110,7110,4
20250113,115800,957978980,7110,7110,7110,7110,27
20250113,115700,957787010,7110,7110,7110,7110,4
20250113,115600,957758570,7110,7110,7110,7110,0
20250113,115500,957758570,7110,7100,7110,7090,173
20250113,115400,956531660,7110,7110,7110,7110,0
20250113,115300,956531660,7110,7110,7110,7110,2
20250113,115200,956517440,7090,7110,7110,7090,1115
20250113,115100,948592190,7110,7110,7110,7110,15
20250113,115000,948485540,7110,7090,7110,7090,627
20250113,114900,944033710,7090,7090,7090,7090,120
20250113,114800,943182910,7090,7090,7090,7090,101
20250113,114700,942466820,7090,7110,7110,7090,1935
20250113,114600,928720640,7110,7110,7110,7110,20
20250113,114500,928578440,7110,7100,7110,7100,3
20250113,114400,928557120,7110,7110,7110,7110,57
20250113,114300,928151850,7110,7090,7110,7090,23
20250113,114200,927988760,7110,7100,7110,7090,698
20250113,114100,923037520,7110,7110,7110,7110,11
20250113,114000,922959310,7110,7110,7110,7110,0
20250113,113900,922959310,7110,7100,7110,7100,2000
20250113,113800,908744970,7100,7100,7100,7100,423
20250113,113700,905741670,7100,7100,7100,7100,4
20250113,113600,905713270,7100,7100,7100,7100,3
20250113,113500,905691970,7100,7090,7100,7090,351
20250113,113400,903203360,7090,7090,7090,7080,62
20250113,113300,902764020,7080,7090,7100,7080,458
20250113,113200,899520720,7100,7100,7100,7100,1
20250113,113100,899513620,7110,7110,7110,7110,1
20250113,113000,899506510,7090,7100,7100,7090,503
20250113,112900,895940030,7100,7100,7100,7100,0
20250113,112800,895940030,7100,7090,7100,7090,40
20250113,112700,895656230,7100,7100,7100,7100,12
20250113,112600,895571030,7090,7090,7090,7090,209
20250113,112500,894089220,7100,7100,7100,7100,3
20250113,112400,894067920,7100,7100,7100,7100,231
20250113,112300,892427820,7100,7090,7100,7080,25
20250113,112200,892250710,7080,7080,7080,7080,0
20250113,112100,892250710,7080,7080,7090,7080,129
20250113,112000,891336890,7090,7090,7090,7090,299
20250113,111900,889216980,7090,7090,7090,7090,1000
20250113,111800,882126980,7100,7110,7110,7100,87
20250113,111700,881509140,7120,7120,7120,7120,10
20250113,111600,881437940,7100,7090,7100,7080,437
20250113,111500,878340220,7100,7100,7100,7100,8
20250113,111400,878283420,7100,7100,7100,7100,30
20250113,111300,878070420,7100,7090,7100,7090,32
20250113,111200,877843430,7090,7080,7090,7080,6
20250113,111100,877800940,7080,7110,7110,7080,3182
20250113,111000,855248110,7100,7100,7100,7100,15
20250113,110900,855141610,7100,7100,7100,7100,0
20250113,110800,855141610,7100,7100,7100,7100,10
20250113,110700,855070610,7100,7100,7100,7100,145
20250113,110600,854041110,7090,7100,7100,7090,410
20250113,110500,851134200,7090,7090,7090,7090,238
20250113,110400,849446780,7090,7090,7090,7090,403
20250113,110300,846589510,7090,7090,7090,7090,269
20250113,110200,844682300,7090,7100,7100,7090,630
20250113,110100,840215460,7100,7090,7100,7090,528
20250113,110000,836471880,7100,7100,7100,7100,102
20250113,105900,835747680,7100,7100,7110,7100,168
20250113,105800,834554830,7100,7100,7100,7100,1569
20250113,105700,823414930,7100,7110,7110,7100,3662
20250113,105600,797414620,7120,7120,7120,7120,3
20250113,105500,797393260,7120,7110,7120,7110,162
20250113,105400,796241240,7110,7110,7110,7110,10
20250113,105300,796170140,7120,7120,7120,7120,166
20250113,105200,794988220,7130,7130,7130,7130,0
20250113,105100,794988220,7130,7120,7130,7120,14
20250113,105000,794888460,7100,7120,7120,7100,570
20250113,104900,790841420,7100,7110,7110,7100,5000
20250113,104800,755337590,7140,7140,7140,7140,1
20250113,104700,755330450,7150,7150,7150,7150,42
20250113,104600,755030150,7120,7140,7140,7120,1672
20250113,104500,743113510,7140,7150,7150,7140,388
20250113,104400,740340700,7150,7150,7150,7150,0
20250113,104300,740340700,7150,7150,7160,7150,506
20250113,104200,736722760,7150,7150,7150,7150,597
20250113,104100,732454210,7150,7150,7150,7150,52
20250113,104000,732082410,7150,7150,7150,7150,105
20250113,103900,731331660,7150,7150,7150,7150,84
20250113,103800,730731060,7150,7130,7150,7130,97
20250113,103700,730038830,7160,7150,7160,7130,287
20250113,103600,727987360,7140,7130,7150,7130,375
20250113,103500,725312310,7130,7150,7160,7120,12
20250113,103400,725226710,7150,7160,7160,7120,61
20250113,103300,724791170,7150,7140,7160,7140,20
20250113,103200,724648200,7140,7150,7160,7140,757
20250113,103100,719242640,7150,7130,7150,7130,289
20250113,103000,717177310,7130,7130,7130,7130,424
20250113,102900,714154190,7130,7140,7140,7130,1044
20250113,102800,706704460,7140,7130,7140,7110,632
20250113,102700,702198310,7140,7130,7140,7130,493
20250113,102600,698683000,7130,7120,7130,7110,670
20250113,102500,693907680,7120,7110,7120,7110,349
20250113,102400,691422810,7110,7120,7120,7100,269
20250113,102300,689510140,7120,7100,7120,7100,116
20250113,102200,688686500,7100,7110,7120,7100,1052
20250113,102100,681215670,7120,7120,7120,7120,43
20250113,102000,680909510,7120,7110,7120,7100,11
20250113,101900,680831340,7090,7110,7110,7090,5712
20250113,101800,640277700,7110,7120,7120,7110,111
20250113,101700,639487670,7120,7110,7120,7110,1636
20250113,101600,627850880,7110,7100,7110,7100,53
20250113,101500,627474060,7110,7100,7120,7090,77
20250113,101400,626927880,7120,7110,7120,7110,16
20250113,101300,626813980,7120,7100,7120,7090,3500
20250113,101200,601954760,7120,7120,7120,7120,3144
20250113,101100,579569480,7120,7100,7120,7090,1742
20250113,101000,567186610,7100,7100,7110,7090,481
20250113,100900,563771490,7110,7100,7120,7100,1146
20250113,100800,555634620,7120,7100,7120,7090,2192
20250113,100700,540082790,7100,7110,7120,7090,3586
20250113,100600,514632840,7110,7120,7130,7110,8466
20250113,100500,454398740,7120,7150,7150,7120,5869
20250113,100400,412501590,7150,7150,7150,7150,386
20250113,100300,409741690,7150,7150,7150,7140,2198
20250113,100200,394026000,7150,7150,7160,7150,2221
20250113,100100,378144980,7150,7150,7160,7150,2427
20250113,100000,360787930,7150,7170,7170,7150,1543
20250113,095900,349745140,7170,7180,7180,7160,9
20250113,095800,349680550,7170,7170,7170,7160,735
20250113,095700,344413440,7170,7180,7180,7170,144
20250113,095600,343379930,7180,7180,7180,7180,51
20250113,095500,343013750,7180,7170,7180,7170,37
20250113,095400,342748100,7170,7170,7170,7170,11
20250113,095300,342669230,7180,7180,7180,7180,63
20250113,095200,342216890,7170,7180,7190,7170,452
20250113,095100,338971470,7190,7160,7190,7160,1028
20250113,095000,331591180,7160,7170,7170,7160,2877
20250113,094900,310991540,7170,7170,7180,7160,783
20250113,094800,305379880,7180,7170,7180,7170,95
20250113,094700,304698710,7180,7180,7180,7180,25
20250113,094600,304519210,7180,7180,7180,7170,122
20250113,094500,303644070,7180,7180,7180,7180,331
20250113,094400,301267490,7180,7190,7190,7180,502
20250113,094300,297663110,7190,7170,7190,7170,583
20250113,094200,293481190,7170,7170,7170,7170,841
20250113,094100,287451220,7180,7180,7180,7180,25
20250113,094000,287271720,7180,7180,7180,7180,415
20250113,093900,284292020,7180,7180,7180,7170,810
20250113,093800,278481720,7190,7180,7190,7180,255
20250113,093700,276649820,7180,7190,7190,7180,32
20250113,093600,276420050,7190,7190,7190,7170,463
20250113,093500,273091150,7200,7190,7200,7190,11
20250113,093400,273011970,7190,7180,7190,7180,1425
20250113,093300,262772210,7180,7190,7200,7180,1392
20250113,093200,252769590,7190,7180,7190,7150,3088
20250113,093100,230668070,7170,7200,7200,7170,1149
20250113,093000,222416830,7190,7190,7190,7190,21
20250113,092900,222265840,7210,7200,7210,7200,123
20250113,092800,221380230,7200,7200,7200,7190,351
20250113,092700,218856030,7200,7190,7200,7160,3050
20250113,092600,196979040,7190,7220,7220,7170,2526
20250113,092500,178848110,7180,7200,7200,7180,1107
20250113,092400,170888400,7230,7220,7230,7220,20
20250113,092300,170743900,7220,7190,7220,7180,1462
20250113,092200,160233020,7200,7210,7210,7190,4757
20250113,092100,126016650,7250,7250,7250,7250,0
20250113,092000,126016650,7250,7250,7250,7250,142
20250113,091900,124987150,7250,7250,7250,7200,167
20250113,091800,123776850,7250,7260,7260,7200,12
20250113,091700,123690340,7190,7270,7270,7190,928
20250113,091600,117005430,7270,7250,7270,7250,218
20250113,091500,115424900,7250,7250,7270,7250,145
20250113,091400,114373630,7250,7270,7270,7220,12
20250113,091300,114286610,7220,7230,7230,7220,200
20250113,091200,112842450,7230,7260,7270,7230,1157
20250113,091100,104442540,7260,7230,7260,7190,365
20250113,091000,101808960,7220,7220,7220,7210,243
20250113,090900,100055370,7220,7220,7220,7220,103
20250113,090800,99311710,7210,7250,7260,7170,6191
20250113,090700,54797840,7220,7250,7250,7220,346
20250113,090600,52298560,7240,7260,7260,7240,53
20250113,090500,51913910,7250,7240,7250,7240,141
20250113,090400,50891670,7250,7220,7250,7220,13
20250113,090300,50797770,7220,7270,7270,7200,3692
20250113,090200,24119590,7270,7270,7270,7270,40
20250113,090100,23828790,7280,7280,7280,7280,414
20250113,090000,20814870,7240,7280,7280,7230,2583