stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,204100,2061162940,7110,7110,7110,7110,12540
20240111,204000,2061162940,7110,7110,7110,7110,0
20240111,203900,2061162940,7110,7110,7110,7110,0
20240111,203800,2061162940,7110,7110,7110,7110,0
20240111,203700,2061162940,7110,7110,7110,7110,0
20240111,203600,2061162940,7110,7110,7110,7110,0
20240111,203500,2061162940,7110,7110,7110,7110,0
20240111,203400,2061162940,7110,7110,7110,7110,0
20240111,203300,2061162940,7110,7110,7110,7110,0
20240111,203200,2061162940,7110,7110,7110,7110,0
20240111,203100,2061162940,7110,7110,7110,7110,0
20240111,203000,2061162940,7110,7110,7110,7110,0
20240111,202900,2061162940,7110,7110,7110,7110,0
20240111,202800,2061162940,7110,7110,7110,7110,0
20240111,202700,2061162940,7110,7110,7110,7110,0
20240111,202600,2061162940,7110,7110,7110,7110,0
20240111,202500,2061162940,7110,7110,7110,7110,0
20240111,202400,2061162940,7110,7110,7110,7110,0
20240111,202300,2061162940,7110,7110,7110,7110,0
20240111,202200,2061162940,7110,7110,7110,7110,0
20240111,202100,2061162940,7110,7110,7110,7110,0
20240111,202000,2061162940,7110,7110,7110,7110,0
20240111,201900,2061162940,7110,7110,7110,7110,0
20240111,201800,2061162940,7110,7110,7110,7110,0
20240111,201700,2061162940,7110,7110,7110,7110,0
20240111,201600,2061162940,7110,7110,7110,7110,0
20240111,201500,2061162940,7110,7110,7110,7110,0
20240111,201400,2061162940,7110,7110,7110,7110,0
20240111,201300,2061162940,7110,7110,7110,7110,0
20240111,201200,2061162940,7110,7110,7110,7110,0
20240111,201100,2061162940,7110,7110,7110,7110,12540
20240111,201000,2061162940,7110,7110,7110,7110,0
20240111,200900,2061162940,7110,7110,7110,7110,0
20240111,200800,2061162940,7110,7110,7110,7110,0
20240111,200700,2061162940,7110,7110,7110,7110,0
20240111,200600,2061162940,7110,7110,7110,7110,0
20240111,200500,2061162940,7110,7110,7110,7110,0
20240111,200400,2061162940,7110,7110,7110,7110,0
20240111,200300,2061162940,7110,7110,7110,7110,0
20240111,200200,2061162940,7110,7110,7110,7110,0
20240111,200100,2061162940,7110,7110,7110,7110,0
20240111,200000,2061162940,7110,7110,7110,7110,0
20240111,195900,2061162940,7110,7110,7110,7110,0
20240111,195800,2061162940,7110,7110,7110,7110,0
20240111,195700,2061162940,7110,7110,7110,7110,0
20240111,195600,2061162940,7110,7110,7110,7110,0
20240111,195500,2061162940,7110,7110,7110,7110,0
20240111,195400,2061162940,7110,7110,7110,7110,0
20240111,195300,2061162940,7110,7110,7110,7110,0
20240111,195200,2061162940,7110,7110,7110,7110,0
20240111,195100,2061162940,7110,7110,7110,7110,0
20240111,195000,2061162940,7110,7110,7110,7110,0
20240111,194900,2061162940,7110,7110,7110,7110,0
20240111,194800,2061162940,7110,7110,7110,7110,0
20240111,194700,2061162940,7110,7110,7110,7110,0
20240111,194600,2061162940,7110,7110,7110,7110,0
20240111,194500,2061162940,7110,7110,7110,7110,0
20240111,194400,2061162940,7110,7110,7110,7110,0
20240111,194300,2061162940,7110,7110,7110,7110,0
20240111,194200,2061162940,7110,7110,7110,7110,0
20240111,194100,2061162940,7110,7110,7110,7110,12540
20240111,194000,2061162940,7110,7110,7110,7110,0
20240111,193900,2061162940,7110,7110,7110,7110,0
20240111,193800,2061162940,7110,7110,7110,7110,0
20240111,193700,2061162940,7110,7110,7110,7110,0
20240111,193600,2061162940,7110,7110,7110,7110,0
20240111,193500,2061162940,7110,7110,7110,7110,0
20240111,193400,2061162940,7110,7110,7110,7110,0
20240111,193300,2061162940,7110,7110,7110,7110,0
20240111,193200,2061162940,7110,7110,7110,7110,0
20240111,193100,2061162940,7110,7110,7110,7110,0
20240111,193000,2061162940,7110,7110,7110,7110,0
20240111,192900,2061162940,7110,7110,7110,7110,0
20240111,192800,2061162940,7110,7110,7110,7110,0
20240111,192700,2061162940,7110,7110,7110,7110,0
20240111,192600,2061162940,7110,7110,7110,7110,0
20240111,192500,2061162940,7110,7110,7110,7110,0
20240111,192400,2061162940,7110,7110,7110,7110,0
20240111,192300,2061162940,7110,7110,7110,7110,0
20240111,192200,2061162940,7110,7110,7110,7110,0
20240111,192100,2061162940,7110,7110,7110,7110,0
20240111,192000,2061162940,7110,7110,7110,7110,0
20240111,191900,2061162940,7110,7110,7110,7110,0
20240111,191800,2061162940,7110,7110,7110,7110,0
20240111,191700,2061162940,7110,7110,7110,7110,0
20240111,191600,2061162940,7110,7110,7110,7110,0
20240111,191500,2061162940,7110,7110,7110,7110,0
20240111,191400,2061162940,7110,7110,7110,7110,0
20240111,191300,2061162940,7110,7110,7110,7110,0
20240111,191200,2061162940,7110,7110,7110,7110,0
20240111,191100,2061162940,7110,7110,7110,7110,12540
20240111,191000,2061162940,7110,7110,7110,7110,0
20240111,190900,2061162940,7110,7110,7110,7110,0
20240111,190800,2061162940,7110,7110,7110,7110,0
20240111,190700,2061162940,7110,7110,7110,7110,0
20240111,190600,2061162940,7110,7110,7110,7110,0
20240111,190500,2061162940,7110,7110,7110,7110,0
20240111,190400,2061162940,7110,7110,7110,7110,0
20240111,190300,2061162940,7110,7110,7110,7110,0
20240111,190200,2061162940,7110,7110,7110,7110,0
20240111,190100,2061162940,7110,7110,7110,7110,0
20240111,190000,2061162940,7110,7110,7110,7110,0
20240111,185900,2061162940,7110,7110,7110,7110,0
20240111,185800,2061162940,7110,7110,7110,7110,0
20240111,185700,2061162940,7110,7110,7110,7110,0
20240111,185600,2061162940,7110,7110,7110,7110,0
20240111,185500,2061162940,7110,7110,7110,7110,0
20240111,185400,2061162940,7110,7110,7110,7110,0
20240111,185300,2061162940,7110,7110,7110,7110,0
20240111,185200,2061162940,7110,7110,7110,7110,0
20240111,185100,2061162940,7110,7110,7110,7110,0
20240111,185000,2061162940,7110,7110,7110,7110,0
20240111,184900,2061162940,7110,7110,7110,7110,0
20240111,184800,2061162940,7110,7110,7110,7110,0
20240111,184700,2061162940,7110,7110,7110,7110,0
20240111,184600,2061162940,7110,7110,7110,7110,0
20240111,184500,2061162940,7110,7110,7110,7110,0
20240111,184400,2061162940,7110,7110,7110,7110,0
20240111,184300,2061162940,7110,7110,7110,7110,0
20240111,184200,2061162940,7110,7110,7110,7110,0
20240111,184100,2061162940,7110,7110,7110,7110,12540
20240111,184000,2061162940,7110,7110,7110,7110,0
20240111,183900,2061162940,7110,7110,7110,7110,0
20240111,183800,2061162940,7110,7110,7110,7110,0
20240111,183700,2061162940,7110,7110,7110,7110,0
20240111,183600,2061162940,7110,7110,7110,7110,0
20240111,183500,2061162940,7110,7110,7110,7110,0
20240111,183400,2061162940,7110,7110,7110,7110,0
20240111,183300,2061162940,7110,7110,7110,7110,0
20240111,183200,2061162940,7110,7110,7110,7110,0
20240111,183100,2061162940,7110,7110,7110,7110,0
20240111,183000,2061162940,7110,7110,7110,7110,0
20240111,182900,2061162940,7110,7110,7110,7110,0
20240111,182800,2061162940,7110,7110,7110,7110,0
20240111,182700,2061162940,7110,7110,7110,7110,0
20240111,182600,2061162940,7110,7110,7110,7110,0
20240111,182500,2061162940,7110,7110,7110,7110,0
20240111,182400,2061162940,7110,7110,7110,7110,0
20240111,182300,2061162940,7110,7110,7110,7110,0
20240111,182200,2061162940,7110,7110,7110,7110,0
20240111,182100,2061162940,7110,7110,7110,7110,0
20240111,182000,2061162940,7110,7110,7110,7110,0
20240111,181900,2061162940,7110,7110,7110,7110,0
20240111,181800,2061162940,7110,7110,7110,7110,0
20240111,181700,2061162940,7110,7110,7110,7110,0
20240111,181600,2061162940,7110,7110,7110,7110,0
20240111,181500,2061162940,7110,7110,7110,7110,0
20240111,181400,2061162940,7110,7110,7110,7110,0
20240111,181300,2061162940,7110,7110,7110,7110,0
20240111,181200,2061162940,7110,7110,7110,7110,0
20240111,181100,2061162940,7110,7110,7110,7110,12540
20240111,181000,2061162940,7110,7110,7110,7110,0
20240111,180900,2061162940,7110,7110,7110,7110,0
20240111,180800,2061162940,7110,7110,7110,7110,0
20240111,180700,2061162940,7110,7110,7110,7110,0
20240111,180600,2061162940,7110,7110,7110,7110,0
20240111,180500,2061162940,7110,7110,7110,7110,0
20240111,180400,2061162940,7110,7110,7110,7110,0
20240111,180300,2061162940,7110,7110,7110,7110,0
20240111,180200,2061162940,7110,7110,7110,7110,0
20240111,180100,2061162940,7110,7110,7110,7110,0
20240111,180000,2061162940,7110,7110,7110,7110,0
20240111,175900,2061162940,7110,7110,7110,7110,0
20240111,175800,2061162940,7110,7110,7110,7110,0
20240111,175700,2061162940,7110,7110,7110,7110,0
20240111,175600,2061162940,7110,7110,7110,7110,0
20240111,175500,2061162940,7110,7110,7110,7110,0
20240111,175400,2061162940,7110,7110,7110,7110,0
20240111,175300,2061162940,7110,7110,7110,7110,0
20240111,175200,2061162940,7110,7110,7110,7110,0
20240111,175100,2061162940,7110,7110,7110,7110,0
20240111,175000,2061162940,7110,7110,7110,7110,0
20240111,174900,2061162940,7110,7110,7110,7110,0
20240111,174800,2061162940,7110,7110,7110,7110,0
20240111,174700,2061162940,7110,7110,7110,7110,0
20240111,174600,2061162940,7110,7110,7110,7110,0
20240111,174500,2061162940,7110,7110,7110,7110,0
20240111,174400,2061162940,7110,7110,7110,7110,0
20240111,174300,2061162940,7110,7110,7110,7110,0
20240111,174200,2061162940,7110,7110,7110,7110,0
20240111,174100,2061162940,7110,7110,7110,7110,12540
20240111,174000,2061162940,7110,7110,7110,7110,0
20240111,173900,2061162940,7110,7110,7110,7110,0
20240111,173800,2061162940,7110,7110,7110,7110,0
20240111,173700,2061162940,7110,7110,7110,7110,0
20240111,173600,2061162940,7110,7110,7110,7110,0
20240111,173500,2061162940,7110,7110,7110,7110,0
20240111,173400,2061162940,7110,7110,7110,7110,0
20240111,173300,2061162940,7110,7110,7110,7110,0
20240111,173200,2061162940,7110,7110,7110,7110,0
20240111,173100,2061162940,7110,7110,7110,7110,0
20240111,173000,2061162940,7110,7110,7110,7110,0
20240111,172900,2061162940,7110,7110,7110,7110,0
20240111,172800,2061162940,7110,7110,7110,7110,0
20240111,172700,2061162940,7110,7110,7110,7110,0
20240111,172600,2061162940,7110,7110,7110,7110,0
20240111,172500,2061162940,7110,7110,7110,7110,0
20240111,172400,2061162940,7110,7110,7110,7110,0
20240111,172300,2061162940,7110,7110,7110,7110,0
20240111,172200,2061162940,7110,7110,7110,7110,0
20240111,172100,2061162940,7110,7110,7110,7110,0
20240111,172000,2061162940,7110,7110,7110,7110,0
20240111,171900,2061162940,7110,7110,7110,7110,0
20240111,171800,2061162940,7110,7110,7110,7110,0
20240111,171700,2061162940,7110,7110,7110,7110,0
20240111,171600,2061162940,7110,7110,7110,7110,0
20240111,171500,2061162940,7110,7110,7110,7110,0
20240111,171400,2061162940,7110,7110,7110,7110,0
20240111,171300,2061162940,7110,7110,7110,7110,0
20240111,171200,2061162940,7110,7110,7110,7110,0
20240111,171100,2061162940,7110,7110,7110,7110,12540
20240111,171000,2061162940,7110,7110,7110,7110,0
20240111,170900,2061162940,7110,7110,7110,7110,0
20240111,170800,2061162940,7110,7110,7110,7110,0
20240111,170700,2061162940,7110,7110,7110,7110,0
20240111,170600,2061162940,7110,7110,7110,7110,0
20240111,170500,2061162940,7110,7110,7110,7110,0
20240111,170400,2061162940,7110,7110,7110,7110,0
20240111,170300,2061162940,7110,7110,7110,7110,0
20240111,170200,2061162940,7110,7110,7110,7110,0
20240111,170100,2061162940,7110,7110,7110,7110,0
20240111,170000,2061162940,7110,7110,7110,7110,0
20240111,165900,2061162940,7110,7110,7110,7110,0
20240111,165800,2061162940,7110,7110,7110,7110,0
20240111,165700,2061162940,7110,7110,7110,7110,0
20240111,165600,2061162940,7110,7110,7110,7110,0
20240111,165500,2061162940,7110,7110,7110,7110,0
20240111,165400,2061162940,7110,7110,7110,7110,0
20240111,165300,2061162940,7110,7110,7110,7110,0
20240111,165200,2061162940,7110,7110,7110,7110,0
20240111,165100,2061162940,7110,7110,7110,7110,0
20240111,165000,2061162940,7110,7110,7110,7110,0
20240111,164900,2061162940,7110,7110,7110,7110,0
20240111,164800,2061162940,7110,7110,7110,7110,0
20240111,164700,2061162940,7110,7110,7110,7110,0
20240111,164600,2061162940,7110,7110,7110,7110,0
20240111,164500,2061162940,7110,7110,7110,7110,0
20240111,164400,2061162940,7110,7110,7110,7110,0
20240111,164300,2061162940,7110,7110,7110,7110,0
20240111,164200,2061162940,7110,7110,7110,7110,0
20240111,164100,2061162940,7110,7110,7110,7110,12540
20240111,164000,2061162940,7110,7110,7110,7110,0
20240111,163900,2061162940,7110,7110,7110,7110,0
20240111,163800,2061162940,7110,7110,7110,7110,0
20240111,163700,2061162940,7110,7110,7110,7110,0
20240111,163600,2061162940,7110,7110,7110,7110,0
20240111,163500,2061162940,7110,7110,7110,7110,0
20240111,163400,2061162940,7110,7110,7110,7110,0
20240111,163300,2061162940,7110,7110,7110,7110,0
20240111,163200,2061162940,7110,7110,7110,7110,0
20240111,163100,2061162940,7110,7110,7110,7110,0
20240111,163000,2061162940,7110,7110,7110,7110,0
20240111,162900,2061162940,7110,7110,7110,7110,0
20240111,162800,2061162940,7110,7110,7110,7110,0
20240111,162700,2061162940,7110,7110,7110,7110,0
20240111,162600,2061162940,7110,7110,7110,7110,0
20240111,162500,2061162940,7110,7110,7110,7110,0
20240111,162400,2061162940,7110,7110,7110,7110,0
20240111,162300,2061162940,7110,7110,7110,7110,0
20240111,162200,2061162940,7110,7110,7110,7110,0
20240111,162100,2061162940,7110,7110,7110,7110,0
20240111,162000,2061162940,7110,7110,7110,7110,0
20240111,161900,2061162940,7110,7110,7110,7110,0
20240111,161800,2061162940,7110,7110,7110,7110,0
20240111,161700,2061162940,7110,7110,7110,7110,0
20240111,161600,2061162940,7110,7110,7110,7110,0
20240111,161500,2061162940,7110,7110,7110,7110,0
20240111,161400,2061162940,7110,7110,7110,7110,0
20240111,161300,2061162940,7110,7110,7110,7110,0
20240111,161200,2061162940,7110,7110,7110,7110,0
20240111,161100,2061162940,7110,7110,7110,7110,12540
20240111,161000,2061162940,7110,7110,7110,7110,0
20240111,160900,2061162940,7110,7110,7110,7110,0
20240111,160800,2061162940,7110,7110,7110,7110,0
20240111,160700,2061162940,7110,7110,7110,7110,0
20240111,160600,2061162940,7110,7110,7110,7110,0
20240111,160500,2061162940,7110,7110,7110,7110,0
20240111,160400,2061162940,7110,7110,7110,7110,0
20240111,160300,2061162940,7110,7110,7110,7110,0
20240111,160200,2061162940,7110,7110,7110,7110,0
20240111,160100,2061162940,7110,7110,7110,7110,0
20240111,160000,2061162940,7110,7110,7110,7110,0
20240111,155900,2061162940,7110,7110,7110,7110,0
20240111,155800,2061162940,7110,7110,7110,7110,0
20240111,155700,2061162940,7110,7110,7110,7110,0
20240111,155600,2061162940,7110,7110,7110,7110,0
20240111,155500,2061162940,7110,7110,7110,7110,0
20240111,155400,2061162940,7110,7110,7110,7110,0
20240111,155300,2061162940,7110,7110,7110,7110,0
20240111,155200,2061162940,7110,7110,7110,7110,0
20240111,155100,2061162940,7110,7110,7110,7110,0
20240111,155000,2061162940,7110,7110,7110,7110,0
20240111,154900,2061162940,7110,7110,7110,7110,0
20240111,154800,2061162940,7110,7110,7110,7110,0
20240111,154700,2061162940,7110,7110,7110,7110,0
20240111,154600,2061162940,7110,7110,7110,7110,0
20240111,154500,2061162940,7110,7110,7110,7110,0
20240111,154400,2061162940,7110,7110,7110,7110,0
20240111,154300,2061162940,7110,7110,7110,7110,0
20240111,154200,2061162940,7110,7110,7110,7110,0
20240111,154100,2061162940,7110,7110,7110,7110,12540
20240111,154000,2061162940,7110,7110,7110,7110,0
20240111,153900,2061162940,7110,7110,7110,7110,0
20240111,153800,2061162940,7110,7110,7110,7110,0
20240111,153700,2061162940,7110,7110,7110,7110,0
20240111,153600,2061162940,7110,7110,7110,7110,0
20240111,153500,2061162940,7110,7110,7110,7110,0
20240111,153400,2061162940,7110,7110,7110,7110,0
20240111,153300,2061162940,7110,7110,7110,7110,0
20240111,153200,2061162940,7110,7110,7110,7110,0
20240111,153100,2061162940,7110,7110,7110,7110,0
20240111,153000,2061162940,7110,7110,7110,7110,12540
20240111,152900,1972003540,7110,7110,7110,7110,0
20240111,152800,1972003540,7110,7110,7110,7110,0
20240111,152700,1972003540,7110,7110,7110,7110,0
20240111,152600,1972003540,7110,7110,7110,7110,0
20240111,152500,1972003540,7110,7110,7110,7110,0
20240111,152400,1972003540,7110,7110,7110,7110,0
20240111,152300,1972003540,7110,7110,7110,7110,0
20240111,152200,1972003540,7110,7110,7110,7110,0
20240111,152100,1972003540,7110,7110,7110,7110,0
20240111,152000,1972003540,7110,7110,7110,7110,0
20240111,151900,1972003540,7110,7110,7120,7110,179
20240111,151800,1970730280,7110,7120,7120,7110,1419
20240111,151700,1960627150,7120,7110,7120,7110,715
20240111,151600,1955543350,7100,7110,7110,7100,708
20240111,151500,1950514470,7110,7120,7120,7110,607
20240111,151400,1946198680,7110,7120,7120,7110,800
20240111,151300,1940506830,7120,7130,7130,7120,169
20240111,151200,1939302860,7130,7130,7130,7120,148
20240111,151100,1938247740,7140,7140,7140,7140,568
20240111,151000,1934192220,7120,7130,7130,7120,157
20240111,150900,1933074330,7140,7140,7140,7140,103
20240111,150800,1932338910,7150,7150,7150,7150,0
20240111,150700,1932338910,7150,7140,7150,7140,300
20240111,150600,1930196730,7140,7140,7140,7140,1001
20240111,150500,1923049590,7110,7130,7130,7110,5382
20240111,150400,1884727390,7120,7130,7130,7120,131
20240111,150300,1883794660,7130,7130,7130,7130,71
20240111,150200,1883288430,7130,7140,7140,7130,106
20240111,150100,1882532590,7130,7130,7130,7130,130
20240111,150000,1881605690,7120,7120,7120,7120,82
20240111,145900,1881021850,7120,7110,7120,7100,10155
20240111,145800,1808892280,7110,7120,7120,7110,104
20240111,145700,1808152560,7120,7130,7130,7120,457
20240111,145600,1804898710,7120,7130,7130,7120,1935
20240111,145500,1791106160,7140,7140,7140,7140,1
20240111,145400,1791099020,7140,7140,7140,7140,2
20240111,145300,1791084740,7140,7140,7140,7140,675
20240111,145200,1786265240,7130,7130,7130,7130,265
20240111,145100,1784375790,7130,7130,7130,7130,0
20240111,145000,1784375790,7130,7130,7130,7130,170
20240111,144900,1783163690,7130,7130,7130,7130,646
20240111,144800,1778557710,7130,7140,7140,7130,232
20240111,144700,1776902500,7140,7140,7140,7140,551
20240111,144600,1772968360,7140,7130,7140,7130,1295
20240111,144500,1763734000,7130,7140,7140,7130,569
20240111,144400,1759671800,7140,7140,7140,7140,43
20240111,144300,1759364780,7150,7150,7150,7150,10
20240111,144200,1759293280,7150,7150,7150,7150,1
20240111,144100,1759286130,7150,7150,7150,7150,1
20240111,144000,1759278980,7150,7140,7150,7140,168
20240111,143900,1758079420,7150,7150,7150,7150,893
20240111,143800,1751694470,7150,7150,7150,7150,304
20240111,143700,1749520870,7150,7150,7150,7150,841
20240111,143600,1743507720,7150,7140,7150,7140,819
20240111,143500,1737660040,7140,7130,7140,7130,553
20240111,143400,1733716160,7130,7130,7130,7120,2155
20240111,143300,1718362670,7130,7130,7130,7130,6
20240111,143200,1718319890,7130,7130,7130,7130,0
20240111,143100,1718319890,7130,7120,7130,7120,200
20240111,143000,1716894060,7110,7110,7110,7110,2476
20240111,142900,1699289700,7110,7110,7110,7110,0
20240111,142800,1699289700,7110,7120,7120,7110,40
20240111,142700,1699005250,7120,7120,7120,7120,295
20240111,142600,1696904850,7130,7120,7130,7120,6
20240111,142500,1696862080,7120,7120,7120,7120,0
20240111,142400,1696862080,7120,7120,7120,7120,382
20240111,142300,1694142240,7120,7120,7120,7120,20
20240111,142200,1693999840,7130,7130,7130,7130,310
20240111,142100,1691789540,7130,7140,7140,7130,130
20240111,142000,1690862460,7140,7140,7150,7140,404
20240111,141900,1687974900,7150,7150,7150,7150,1
20240111,141800,1687967750,7150,7150,7150,7150,783
20240111,141700,1682369300,7140,7130,7140,7130,394
20240111,141600,1679559290,7130,7120,7130,7120,5
20240111,141500,1679523680,7110,7120,7120,7110,528
20240111,141400,1675767340,7110,7120,7120,7100,908
20240111,141300,1669315400,7120,7120,7120,7120,419
20240111,141200,1666332120,7120,7110,7120,7110,98
20240111,141100,1665634370,7120,7120,7120,7120,1
20240111,141000,1665627250,7110,7120,7120,7110,568
20240111,140900,1661586750,7120,7120,7120,7120,5
20240111,140800,1661551150,7120,7120,7120,7120,3
20240111,140700,1661529790,7110,7100,7110,7100,129
20240111,140600,1660613700,7100,7120,7120,7100,3413
20240111,140500,1636356930,7120,7130,7130,7120,390
20240111,140400,1633580110,7120,7130,7130,7120,278
20240111,140300,1631599040,7140,7140,7140,7130,218
20240111,140200,1630043030,7140,7140,7140,7140,400
20240111,140100,1627187030,7140,7140,7140,7140,1
20240111,140000,1627179890,7130,7130,7130,7130,0
20240111,135900,1627179890,7130,7130,7130,7130,30
20240111,135800,1626965990,7130,7130,7130,7130,79
20240111,135700,1626402720,7120,7120,7120,7120,257
20240111,135600,1624572880,7120,7120,7120,7120,0
20240111,135500,1624572880,7120,7120,7120,7120,110
20240111,135400,1623789680,7120,7130,7130,7120,786
20240111,135300,1618190920,7130,7130,7130,7130,0
20240111,135200,1618190920,7130,7130,7130,7130,0
20240111,135100,1618190920,7130,7130,7130,7130,5
20240111,135000,1618155270,7130,7130,7130,7130,157
20240111,134900,1617035860,7130,7130,7130,7130,5
20240111,134800,1617000210,7130,7130,7130,7130,100
20240111,134700,1616287210,7130,7140,7140,7130,171
20240111,134600,1615066980,7130,7130,7130,7130,0
20240111,134500,1615066980,7130,7140,7140,7130,10
20240111,134400,1614995630,7140,7140,7140,7140,54
20240111,134300,1614610070,7140,7130,7140,7130,151
20240111,134200,1613532440,7130,7130,7130,7130,355
20240111,134100,1611001290,7130,7120,7130,7120,827
20240111,134000,1605113040,7120,7120,7120,7120,0
20240111,133900,1605113040,7120,7120,7120,7120,10
20240111,133800,1605041840,7130,7130,7130,7130,1956
20240111,133700,1591095560,7130,7140,7150,7130,141
20240111,133600,1590090010,7140,7140,7140,7140,26
20240111,133500,1589904370,7130,7130,7130,7130,200
20240111,133400,1588478370,7130,7130,7130,7130,337
20240111,133300,1586075560,7140,7140,7140,7140,0
20240111,133200,1586075560,7140,7140,7140,7140,71
20240111,133100,1585568620,7130,7130,7130,7130,290
20240111,133000,1583500920,7130,7140,7140,7130,1426
20240111,132900,1573324730,7140,7140,7140,7140,1036
20240111,132800,1565927690,7150,7140,7150,7140,481
20240111,132700,1562491350,7150,7150,7150,7150,0
20240111,132600,1562491350,7150,7150,7150,7150,11
20240111,132500,1562412700,7150,7150,7160,7150,179
20240111,132400,1561132840,7170,7170,7170,7170,1
20240111,132300,1561125670,7140,7160,7170,7140,933
20240111,132200,1554455560,7150,7150,7150,7150,956
20240111,132100,1547620160,7150,7150,7150,7140,262
20240111,132000,1545749380,7150,7150,7150,7150,9
20240111,131900,1545685030,7150,7150,7150,7150,565
20240111,131800,1541645280,7150,7150,7150,7150,203
20240111,131700,1540193830,7150,7160,7160,7150,51
20240111,131600,1539829170,7160,7160,7160,7160,0
20240111,131500,1539829170,7160,7160,7160,7160,80
20240111,131400,1539256370,7160,7160,7160,7160,41
20240111,131300,1538962810,7160,7160,7160,7160,470
20240111,131200,1535597610,7160,7160,7160,7160,1
20240111,131100,1535590450,7160,7160,7160,7160,109
20240111,131000,1534810010,7150,7160,7160,7150,15
20240111,130900,1534702750,7160,7160,7160,7160,12
20240111,130800,1534616830,7160,7160,7170,7160,286
20240111,130700,1532569060,7160,7160,7160,7160,158
20240111,130600,1531437780,7160,7160,7160,7160,90
20240111,130500,1530793380,7160,7170,7170,7160,70
20240111,130400,1530291680,7170,7170,7170,7170,0
20240111,130300,1530291680,7170,7160,7170,7150,625
20240111,130200,1525820640,7170,7170,7170,7170,1
20240111,130100,1525813470,7150,7150,7150,7150,1032
20240111,130000,1518434670,7150,7150,7150,7150,3
20240111,125900,1518413220,7170,7160,7170,7150,741
20240111,125800,1513112650,7160,7160,7160,7160,105
20240111,125700,1512360850,7160,7170,7170,7160,559
20240111,125600,1508354820,7180,7180,7180,7170,3380
20240111,125500,1484117610,7180,7180,7180,7180,219
20240111,125400,1482545190,7170,7180,7180,7170,223
20240111,125300,1480944100,7180,7180,7180,7180,251
20240111,125200,1479141920,7180,7190,7190,7180,105
20240111,125100,1478387920,7180,7180,7180,7180,943
20240111,125000,1471617180,7170,7170,7170,7170,459
20240111,124900,1468326150,7180,7170,7180,7170,317
20240111,124800,1466050290,7170,7180,7180,7170,1155
20240111,124700,1457757750,7180,7180,7180,7180,551
20240111,124600,1453801570,7180,7180,7180,7170,3708
20240111,124500,1427179630,7170,7170,7180,7170,353
20240111,124400,1424648610,7170,7180,7180,7170,321
20240111,124300,1422343860,7170,7170,7180,7170,1461
20240111,124200,1411863480,7170,7180,7180,7170,819
20240111,124100,1405990050,7180,7190,7200,7180,1732
20240111,124000,1393543290,7200,7210,7210,7190,750
20240111,123900,1388144730,7200,7190,7200,7190,2828
20240111,123800,1367784300,7180,7180,7200,7170,1166
20240111,123700,1359397680,7180,7190,7190,7180,400
20240111,123600,1356523000,7210,7220,7220,7190,1045
20240111,123500,1348980570,7230,7150,7230,7150,18360
20240111,123400,1216867950,7150,7150,7150,7150,40
20240111,123300,1216581950,7150,7150,7150,7150,2941
20240111,123200,1195553800,7150,7140,7150,7140,517
20240111,123100,1191860180,7140,7150,7150,7130,835
20240111,123000,1185898120,7150,7150,7150,7150,180
20240111,122900,1184611120,7140,7140,7140,7140,305
20240111,122800,1182433420,7140,7140,7140,7140,0
20240111,122700,1182433420,7140,7140,7140,7140,1
20240111,122600,1182426280,7140,7120,7140,7120,2248
20240111,122500,1166376740,7140,7140,7140,7140,2
20240111,122400,1166362460,7130,7130,7130,7130,70
20240111,122300,1165863360,7130,7130,7130,7120,674
20240111,122200,1161063630,7130,7130,7130,7130,39
20240111,122100,1160785560,7130,7130,7130,7130,546
20240111,122000,1156892580,7130,7130,7130,7130,706
20240111,121900,1151858800,7130,7130,7130,7130,51
20240111,121800,1151495170,7140,7130,7140,7130,825
20240111,121700,1145612420,7140,7140,7140,7140,50
20240111,121600,1145255420,7140,7130,7140,7130,820
20240111,121500,1139408670,7130,7130,7130,7130,105
20240111,121400,1138660020,7130,7130,7130,7130,453
20240111,121300,1135430130,7130,7130,7130,7130,30
20240111,121200,1135216230,7120,7130,7130,7120,1645
20240111,121100,1123488530,7130,7130,7130,7130,366
20240111,121000,1120878950,7130,7130,7130,7130,1
20240111,120900,1120871820,7130,7120,7130,7120,125
20240111,120800,1119981630,7120,7120,7120,7120,1009
20240111,120700,1112797550,7100,7110,7110,7100,706
20240111,120600,1107784850,7100,7100,7100,7100,1
20240111,120500,1107777750,7100,7110,7120,7100,3026
20240111,120400,1086281110,7130,7130,7130,7130,2
20240111,120300,1086266850,7130,7110,7130,7110,242
20240111,120200,1084546170,7120,7120,7120,7120,1
20240111,120100,1084539050,7120,7120,7120,7120,197
20240111,120000,1083136410,7110,7110,7110,7100,124
20240111,115900,1082255030,7110,7120,7120,7110,1988
20240111,115800,1068104620,7120,7120,7120,7120,400
20240111,115700,1065256620,7120,7120,7120,7120,102
20240111,115600,1064530380,7120,7130,7130,7120,250
20240111,115500,1062748380,7130,7130,7130,7130,23
20240111,115400,1062584390,7130,7120,7130,7120,252
20240111,115300,1060788650,7120,7120,7130,7120,335
20240111,115200,1058401450,7120,7130,7130,7120,667
20240111,115100,1053646790,7130,7130,7130,7130,0
20240111,115000,1053646790,7130,7140,7140,7130,474
20240111,114900,1050265490,7140,7140,7140,7140,253
20240111,114800,1048459070,7130,7130,7130,7130,233
20240111,114700,1046797780,7140,7140,7140,7140,481
20240111,114600,1043363440,7140,7140,7140,7140,6
20240111,114500,1043320600,7140,7140,7140,7140,9
20240111,114400,1043256340,7120,7120,7120,7120,0
20240111,114300,1043256340,7120,7120,7120,7120,200
20240111,114200,1041832340,7120,7130,7130,7120,28
20240111,114100,1041632970,7120,7120,7120,7120,0
20240111,114000,1041632970,7120,7120,7120,7120,213
20240111,113900,1040116410,7140,7140,7140,7140,300
20240111,113800,1037974410,7140,7140,7140,7140,0
20240111,113700,1037974410,7140,7140,7140,7140,649
20240111,113600,1033340550,7120,7120,7120,7100,351
20240111,113500,1030844580,7120,7130,7130,7120,2574
20240111,113400,1012504440,7140,7130,7140,7130,178
20240111,113300,1011234100,7130,7130,7140,7130,24
20240111,113200,1011062960,7130,7140,7140,7130,455
20240111,113100,1007817290,7130,7130,7130,7130,2
20240111,113000,1007803030,7140,7130,7140,7130,21
20240111,112900,1007653290,7140,7140,7140,7140,0
20240111,112800,1007653290,7140,7140,7140,7140,43
20240111,112700,1007346270,7140,7140,7140,7140,22
20240111,112600,1007189190,7140,7140,7140,7140,177
20240111,112500,1005925410,7140,7140,7140,7140,321
20240111,112400,1003633470,7140,7140,7140,7140,85
20240111,112300,1003026570,7140,7140,7140,7140,0
20240111,112200,1003026570,7140,7140,7140,7140,409
20240111,112100,1000106310,7140,7140,7140,7140,242
20240111,112000,998378430,7140,7140,7140,7140,50
20240111,111900,998021430,7140,7140,7140,7140,0
20240111,111800,998021430,7140,7150,7150,7140,101
20240111,111700,997299580,7140,7140,7150,7140,2059
20240111,111600,982594560,7130,7130,7130,7130,165
20240111,111500,981418110,7130,7130,7130,7130,40
20240111,111400,981132910,7140,7140,7140,7130,160
20240111,111300,979991560,7150,7130,7150,7130,1350
20240111,111200,970356060,7130,7150,7150,7130,663
20240111,111100,965617710,7150,7150,7150,7120,1621
20240111,111000,954068850,7160,7160,7160,7150,1491
20240111,110900,943402570,7160,7170,7180,7160,813
20240111,110800,937573360,7180,7180,7180,7170,669
20240111,110700,932774070,7170,7160,7180,7160,2292
20240111,110600,916338610,7170,7160,7170,7160,477
20240111,110500,912923280,7150,7160,7160,7150,714
20240111,110400,907815040,7160,7180,7180,7150,959
20240111,110300,900942800,7190,7160,7190,7160,5242
20240111,110200,863315160,7160,7140,7160,7140,2924
20240111,110100,842403440,7140,7140,7140,7130,1301
20240111,110000,833125800,7140,7140,7140,7140,1
20240111,105900,833118660,7130,7140,7140,7130,1479
20240111,105800,822573290,7140,7140,7150,7140,2193
20240111,105700,806915250,7140,7130,7140,7130,1440
20240111,105600,796647830,7130,7140,7140,7130,588
20240111,105500,792450520,7130,7140,7140,7130,102
20240111,105400,791723250,7120,7130,7130,7120,2503
20240111,105300,773876870,7120,7100,7120,7100,2820
20240111,105200,753811810,7100,7110,7110,7100,946
20240111,105100,747085790,7110,7110,7110,7110,514
20240111,105000,743431250,7120,7110,7120,7110,1182
20240111,104900,735016560,7120,7120,7120,7120,499
20240111,104800,731463680,7120,7120,7120,7110,52
20240111,104700,731093590,7130,7110,7130,7110,2840
20240111,104600,710872610,7110,7110,7120,7110,1006
20240111,104500,703719940,7110,7110,7110,7100,662
20240111,104400,699013270,7110,7110,7110,7100,152
20240111,104300,697932560,7100,7090,7100,7090,4088
20240111,104200,668916700,7090,7090,7090,7090,154
20240111,104100,667824840,7090,7080,7090,7080,1380
20240111,104000,658047260,7080,7080,7080,7080,200
20240111,103900,656631260,7080,7080,7090,7080,788
20240111,103800,651047130,7080,7080,7080,7080,15
20240111,103700,650940930,7090,7090,7090,7090,1
20240111,103600,650933840,7090,7080,7090,7080,164
20240111,103500,649771140,7080,7090,7090,7080,537
20240111,103400,645968780,7090,7090,7090,7090,640
20240111,103300,641431180,7090,7090,7090,7090,0
20240111,103200,641431180,7090,7090,7090,7090,1381
20240111,103100,631639890,7090,7100,7100,7090,248
20240111,103000,629879770,7090,7100,7100,7090,1100
20240111,102900,622079770,7100,7090,7100,7090,488
20240111,102800,618615930,7090,7090,7090,7090,10
20240111,102700,618545030,7100,7110,7110,7100,144
20240111,102600,617522280,7100,7100,7110,7100,459
20240111,102500,614262330,7100,7100,7100,7100,200
20240111,102400,612842330,7100,7100,7100,7100,828
20240111,102300,606963530,7100,7100,7100,7100,142
20240111,102200,605955330,7100,7100,7100,7100,123
20240111,102100,605082030,7100,7110,7110,7100,311
20240111,102000,602873900,7110,7110,7110,7110,111
20240111,101900,602084690,7100,7100,7110,7100,1785
20240111,101800,589410190,7100,7100,7100,7090,1184
20240111,101700,581003800,7100,7090,7100,7090,510
20240111,101600,577387820,7090,7090,7090,7090,496
20240111,101500,573871180,7090,7070,7090,7060,5553
20240111,101400,534524740,7050,7050,7050,7050,901
20240111,101300,528172690,7050,7050,7050,7050,160
20240111,101200,527044690,7050,7060,7060,7050,574
20240111,101100,522994590,7060,7060,7060,7060,2
20240111,101000,522980470,7050,7060,7060,7050,845
20240111,100900,517018110,7060,7060,7060,7060,895
20240111,100800,510699410,7050,7050,7050,7050,19
20240111,100700,510565460,7060,7060,7070,7060,714
20240111,100600,505524600,7060,7060,7060,7060,109
20240111,100500,504755060,7070,7070,7070,7070,1426
20240111,100400,494673240,7070,7060,7070,7060,4
20240111,100300,494644970,7060,7060,7060,7060,1
20240111,100200,494637910,7060,7060,7060,7060,1058
20240111,100100,487168430,7050,7050,7050,7050,0
20240111,100000,487168430,7050,7040,7050,7040,600
20240111,095900,482938830,7030,7040,7040,7030,138
20240111,095800,481968140,7030,7040,7040,7030,1093
20240111,095700,474274520,7040,7040,7040,7040,282
20240111,095600,472289240,7030,7030,7030,7030,265
20240111,095500,470426290,7030,7040,7040,7030,3162
20240111,095400,448180680,7050,7050,7050,7050,102
20240111,095300,447461580,7040,7030,7040,7030,113
20240111,095200,446666080,7030,7030,7030,7030,3934
20240111,095100,419010060,7030,7030,7030,7030,210
20240111,095000,417533760,7030,7030,7030,7030,235
20240111,094900,415881710,7040,7050,7050,7040,865
20240111,094800,409791970,7040,7040,7040,7040,427
20240111,094700,406785890,7040,7050,7050,7040,161
20240111,094600,405650910,7050,7040,7050,7040,2893
20240111,094500,385277330,7040,7050,7050,7040,664
20240111,094400,380602670,7050,7050,7050,7050,144
20240111,094300,379587470,7050,7050,7050,7050,145
20240111,094200,378565220,7050,7050,7050,7050,283
20240111,094100,376570070,7050,7050,7050,7050,100
20240111,094000,375865070,7050,7050,7050,7050,90
20240111,093900,375230570,7050,7060,7060,7040,1811
20240111,093800,362469370,7060,7070,7070,7060,178
20240111,093700,361211420,7070,7070,7070,7070,224
20240111,093600,359627740,7070,7030,7070,7030,227
20240111,093500,358024050,7030,7070,7070,7030,1608
20240111,093400,346718410,7030,7040,7070,7030,354
20240111,093300,344226290,7030,7070,7070,7030,7328
20240111,093200,292558350,7080,7090,7090,7070,527
20240111,093100,288828430,7090,7090,7090,7080,982
20240111,093000,281870440,7090,7090,7090,7080,165
20240111,092900,280701590,7090,7080,7090,7070,46
20240111,092800,280375710,7090,7070,7090,7070,114
20240111,092700,279567750,7090,7070,7090,7070,196
20240111,092600,278181530,7090,7090,7090,7080,1470
20240111,092500,267773820,7090,7090,7090,7080,38
20240111,092400,267504500,7090,7090,7090,7090,376
20240111,092300,264838660,7090,7080,7090,7060,3203
20240111,092200,242190820,7090,7100,7110,7090,1416
20240111,092100,232133050,7090,7100,7100,7090,1893
20240111,092000,218705580,7100,7100,7100,7100,556
20240111,091900,214757980,7100,7080,7100,7080,2912
20240111,091800,194122130,7090,7090,7090,7090,241
20240111,091700,192413440,7090,7080,7090,7080,353
20240111,091600,189914080,7080,7060,7080,7060,1464
20240111,091500,179575820,7060,7040,7060,7040,471
20240111,091400,176259940,7050,7050,7050,7050,182
20240111,091300,174976840,7030,7030,7060,7030,1395
20240111,091200,165160610,7030,7030,7030,7020,461
20240111,091100,161921530,7020,7040,7040,7020,628
20240111,091000,157511120,7020,7030,7030,7020,2697
20240111,090900,138573200,7030,7030,7030,7020,1229
20240111,090800,129937310,7040,7040,7050,7040,1813
20240111,090700,117166740,7040,7040,7040,7040,311
20240111,090600,114977300,7050,7080,7080,7040,1178
20240111,090500,106659330,7060,7100,7100,7060,2905
20240111,090400,86141730,7100,7090,7100,7060,1549
20240111,090300,75184320,7100,7080,7110,7070,323
20240111,090200,72893280,7130,7050,7130,7050,2562
20240111,090100,54744760,7040,7050,7050,7010,4949
20240111,090000,19970370,7050,7060,7060,7050,2354