stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,200900,6039114100,7330,7330,7330,7330,11187
20250107,200800,6039114100,7330,7330,7330,7330,0
20250107,200700,6039114100,7330,7330,7330,7330,0
20250107,200600,6039114100,7330,7330,7330,7330,0
20250107,200500,6039114100,7330,7330,7330,7330,0
20250107,200400,6039114100,7330,7330,7330,7330,0
20250107,200300,6039114100,7330,7330,7330,7330,0
20250107,200200,6039114100,7330,7330,7330,7330,0
20250107,200100,6039114100,7330,7330,7330,7330,0
20250107,200000,6039114100,7330,7330,7330,7330,0
20250107,195900,6039114100,7330,7330,7330,7330,0
20250107,195800,6039114100,7330,7330,7330,7330,0
20250107,195700,6039114100,7330,7330,7330,7330,0
20250107,195600,6039114100,7330,7330,7330,7330,0
20250107,195500,6039114100,7330,7330,7330,7330,0
20250107,195400,6039114100,7330,7330,7330,7330,0
20250107,195300,6039114100,7330,7330,7330,7330,0
20250107,195200,6039114100,7330,7330,7330,7330,0
20250107,195100,6039114100,7330,7330,7330,7330,0
20250107,195000,6039114100,7330,7330,7330,7330,0
20250107,194900,6039114100,7330,7330,7330,7330,0
20250107,194800,6039114100,7330,7330,7330,7330,0
20250107,194700,6039114100,7330,7330,7330,7330,0
20250107,194600,6039114100,7330,7330,7330,7330,0
20250107,194500,6039114100,7330,7330,7330,7330,0
20250107,194400,6039114100,7330,7330,7330,7330,0
20250107,194300,6039114100,7330,7330,7330,7330,0
20250107,194200,6039114100,7330,7330,7330,7330,0
20250107,194100,6039114100,7330,7330,7330,7330,0
20250107,194000,6039114100,7330,7330,7330,7330,0
20250107,193900,6039114100,7330,7330,7330,7330,11187
20250107,193800,6039114100,7330,7330,7330,7330,0
20250107,193700,6039114100,7330,7330,7330,7330,0
20250107,193600,6039114100,7330,7330,7330,7330,0
20250107,193500,6039114100,7330,7330,7330,7330,0
20250107,193400,6039114100,7330,7330,7330,7330,0
20250107,193300,6039114100,7330,7330,7330,7330,0
20250107,193200,6039114100,7330,7330,7330,7330,0
20250107,193100,6039114100,7330,7330,7330,7330,0
20250107,193000,6039114100,7330,7330,7330,7330,0
20250107,192900,6039114100,7330,7330,7330,7330,0
20250107,192800,6039114100,7330,7330,7330,7330,0
20250107,192700,6039114100,7330,7330,7330,7330,0
20250107,192600,6039114100,7330,7330,7330,7330,0
20250107,192500,6039114100,7330,7330,7330,7330,0
20250107,192400,6039114100,7330,7330,7330,7330,0
20250107,192300,6039114100,7330,7330,7330,7330,0
20250107,192200,6039114100,7330,7330,7330,7330,0
20250107,192100,6039114100,7330,7330,7330,7330,0
20250107,192000,6039114100,7330,7330,7330,7330,0
20250107,191900,6039114100,7330,7330,7330,7330,0
20250107,191800,6039114100,7330,7330,7330,7330,0
20250107,191700,6039114100,7330,7330,7330,7330,0
20250107,191600,6039114100,7330,7330,7330,7330,0
20250107,191500,6039114100,7330,7330,7330,7330,0
20250107,191400,6039114100,7330,7330,7330,7330,0
20250107,191300,6039114100,7330,7330,7330,7330,0
20250107,191200,6039114100,7330,7330,7330,7330,0
20250107,191100,6039114100,7330,7330,7330,7330,0
20250107,191000,6039114100,7330,7330,7330,7330,0
20250107,190900,6039114100,7330,7330,7330,7330,11187
20250107,190800,6039114100,7330,7330,7330,7330,0
20250107,190700,6039114100,7330,7330,7330,7330,0
20250107,190600,6039114100,7330,7330,7330,7330,0
20250107,190500,6039114100,7330,7330,7330,7330,0
20250107,190400,6039114100,7330,7330,7330,7330,0
20250107,190300,6039114100,7330,7330,7330,7330,0
20250107,190200,6039114100,7330,7330,7330,7330,0
20250107,190100,6039114100,7330,7330,7330,7330,0
20250107,190000,6039114100,7330,7330,7330,7330,0
20250107,185900,6039114100,7330,7330,7330,7330,0
20250107,185800,6039114100,7330,7330,7330,7330,0
20250107,185700,6039114100,7330,7330,7330,7330,0
20250107,185600,6039114100,7330,7330,7330,7330,0
20250107,185500,6039114100,7330,7330,7330,7330,0
20250107,185400,6039114100,7330,7330,7330,7330,0
20250107,185300,6039114100,7330,7330,7330,7330,0
20250107,185200,6039114100,7330,7330,7330,7330,0
20250107,185100,6039114100,7330,7330,7330,7330,0
20250107,185000,6039114100,7330,7330,7330,7330,0
20250107,184900,6039114100,7330,7330,7330,7330,0
20250107,184800,6039114100,7330,7330,7330,7330,0
20250107,184700,6039114100,7330,7330,7330,7330,0
20250107,184600,6039114100,7330,7330,7330,7330,0
20250107,184500,6039114100,7330,7330,7330,7330,0
20250107,184400,6039114100,7330,7330,7330,7330,0
20250107,184300,6039114100,7330,7330,7330,7330,0
20250107,184200,6039114100,7330,7330,7330,7330,0
20250107,184100,6039114100,7330,7330,7330,7330,0
20250107,184000,6039114100,7330,7330,7330,7330,0
20250107,183900,6039114100,7330,7330,7330,7330,11187
20250107,183800,6039114100,7330,7330,7330,7330,0
20250107,183700,6039114100,7330,7330,7330,7330,0
20250107,183600,6039114100,7330,7330,7330,7330,0
20250107,183500,6039114100,7330,7330,7330,7330,0
20250107,183400,6039114100,7330,7330,7330,7330,0
20250107,183300,6039114100,7330,7330,7330,7330,0
20250107,183200,6039114100,7330,7330,7330,7330,0
20250107,183100,6039114100,7330,7330,7330,7330,0
20250107,183000,6039114100,7330,7330,7330,7330,0
20250107,182900,6039114100,7330,7330,7330,7330,0
20250107,182800,6039114100,7330,7330,7330,7330,0
20250107,182700,6039114100,7330,7330,7330,7330,0
20250107,182600,6039114100,7330,7330,7330,7330,0
20250107,182500,6039114100,7330,7330,7330,7330,0
20250107,182400,6039114100,7330,7330,7330,7330,0
20250107,182300,6039114100,7330,7330,7330,7330,0
20250107,182200,6039114100,7330,7330,7330,7330,0
20250107,182100,6039114100,7330,7330,7330,7330,0
20250107,182000,6039114100,7330,7330,7330,7330,0
20250107,181900,6039114100,7330,7330,7330,7330,0
20250107,181800,6039114100,7330,7330,7330,7330,0
20250107,181700,6039114100,7330,7330,7330,7330,0
20250107,181600,6039114100,7330,7330,7330,7330,0
20250107,181500,6039114100,7330,7330,7330,7330,0
20250107,181400,6039114100,7330,7330,7330,7330,0
20250107,181300,6039114100,7330,7330,7330,7330,0
20250107,181200,6039114100,7330,7330,7330,7330,0
20250107,181100,6039114100,7330,7330,7330,7330,0
20250107,181000,6039114100,7330,7330,7330,7330,0
20250107,180900,6039114100,7330,7330,7330,7330,11187
20250107,180800,6039114100,7330,7330,7330,7330,0
20250107,180700,6039114100,7330,7330,7330,7330,0
20250107,180600,6039114100,7330,7330,7330,7330,0
20250107,180500,6039114100,7330,7330,7330,7330,0
20250107,180400,6039114100,7330,7330,7330,7330,0
20250107,180300,6039114100,7330,7330,7330,7330,0
20250107,180200,6039114100,7330,7330,7330,7330,0
20250107,180100,6039114100,7330,7330,7330,7330,0
20250107,180000,6039114100,7330,7330,7330,7330,0
20250107,175900,6039114100,7330,7330,7330,7330,0
20250107,175800,6039114100,7330,7330,7330,7330,0
20250107,175700,6039114100,7330,7330,7330,7330,0
20250107,175600,6039114100,7330,7330,7330,7330,0
20250107,175500,6039114100,7330,7330,7330,7330,0
20250107,175400,6039114100,7330,7330,7330,7330,0
20250107,175300,6039114100,7330,7330,7330,7330,0
20250107,175200,6039114100,7330,7330,7330,7330,0
20250107,175100,6039114100,7330,7330,7330,7330,0
20250107,175000,6039114100,7330,7330,7330,7330,0
20250107,174900,6039114100,7330,7330,7330,7330,0
20250107,174800,6039114100,7330,7330,7330,7330,0
20250107,174700,6039114100,7330,7330,7330,7330,0
20250107,174600,6039114100,7330,7330,7330,7330,0
20250107,174500,6039114100,7330,7330,7330,7330,0
20250107,174400,6039114100,7330,7330,7330,7330,0
20250107,174300,6039114100,7330,7330,7330,7330,0
20250107,174200,6039114100,7330,7330,7330,7330,0
20250107,174100,6039114100,7330,7330,7330,7330,0
20250107,174000,6039114100,7330,7330,7330,7330,0
20250107,173900,6039114100,7330,7330,7330,7330,11187
20250107,173800,6039114100,7330,7330,7330,7330,0
20250107,173700,6039114100,7330,7330,7330,7330,0
20250107,173600,6039114100,7330,7330,7330,7330,0
20250107,173500,6039114100,7330,7330,7330,7330,0
20250107,173400,6039114100,7330,7330,7330,7330,0
20250107,173300,6039114100,7330,7330,7330,7330,0
20250107,173200,6039114100,7330,7330,7330,7330,0
20250107,173100,6039114100,7330,7330,7330,7330,0
20250107,173000,6039114100,7330,7330,7330,7330,0
20250107,172900,6039114100,7330,7330,7330,7330,0
20250107,172800,6039114100,7330,7330,7330,7330,0
20250107,172700,6039114100,7330,7330,7330,7330,0
20250107,172600,6039114100,7330,7330,7330,7330,0
20250107,172500,6039114100,7330,7330,7330,7330,0
20250107,172400,6039114100,7330,7330,7330,7330,0
20250107,172300,6039114100,7330,7330,7330,7330,0
20250107,172200,6039114100,7330,7330,7330,7330,0
20250107,172100,6039114100,7330,7330,7330,7330,0
20250107,172000,6039114100,7330,7330,7330,7330,0
20250107,171900,6039114100,7330,7330,7330,7330,0
20250107,171800,6039114100,7330,7330,7330,7330,0
20250107,171700,6039114100,7330,7330,7330,7330,0
20250107,171600,6039114100,7330,7330,7330,7330,0
20250107,171500,6039114100,7330,7330,7330,7330,0
20250107,171400,6039114100,7330,7330,7330,7330,0
20250107,171300,6039114100,7330,7330,7330,7330,0
20250107,171200,6039114100,7330,7330,7330,7330,0
20250107,171100,6039114100,7330,7330,7330,7330,0
20250107,171000,6039114100,7330,7330,7330,7330,0
20250107,170900,6039114100,7330,7330,7330,7330,11187
20250107,170800,6039114100,7330,7330,7330,7330,0
20250107,170700,6039114100,7330,7330,7330,7330,0
20250107,170600,6039114100,7330,7330,7330,7330,0
20250107,170500,6039114100,7330,7330,7330,7330,0
20250107,170400,6039114100,7330,7330,7330,7330,0
20250107,170300,6039114100,7330,7330,7330,7330,0
20250107,170200,6039114100,7330,7330,7330,7330,0
20250107,170100,6039114100,7330,7330,7330,7330,0
20250107,170000,6039114100,7330,7330,7330,7330,0
20250107,165900,6039114100,7330,7330,7330,7330,0
20250107,165800,6039114100,7330,7330,7330,7330,0
20250107,165700,6039114100,7330,7330,7330,7330,0
20250107,165600,6039114100,7330,7330,7330,7330,0
20250107,165500,6039114100,7330,7330,7330,7330,0
20250107,165400,6039114100,7330,7330,7330,7330,0
20250107,165300,6039114100,7330,7330,7330,7330,0
20250107,165200,6039114100,7330,7330,7330,7330,0
20250107,165100,6039114100,7330,7330,7330,7330,0
20250107,165000,6039114100,7330,7330,7330,7330,0
20250107,164900,6039114100,7330,7330,7330,7330,0
20250107,164800,6039114100,7330,7330,7330,7330,0
20250107,164700,6039114100,7330,7330,7330,7330,0
20250107,164600,6039114100,7330,7330,7330,7330,0
20250107,164500,6039114100,7330,7330,7330,7330,0
20250107,164400,6039114100,7330,7330,7330,7330,0
20250107,164300,6039114100,7330,7330,7330,7330,0
20250107,164200,6039114100,7330,7330,7330,7330,0
20250107,164100,6039114100,7330,7330,7330,7330,0
20250107,164000,6039114100,7330,7330,7330,7330,0
20250107,163900,6039114100,7330,7330,7330,7330,11187
20250107,163800,6039114100,7330,7330,7330,7330,0
20250107,163700,6039114100,7330,7330,7330,7330,0
20250107,163600,6039114100,7330,7330,7330,7330,0
20250107,163500,6039114100,7330,7330,7330,7330,0
20250107,163400,6039114100,7330,7330,7330,7330,0
20250107,163300,6039114100,7330,7330,7330,7330,0
20250107,163200,6039114100,7330,7330,7330,7330,0
20250107,163100,6039114100,7330,7330,7330,7330,0
20250107,163000,6039114100,7330,7330,7330,7330,0
20250107,162900,6039114100,7330,7330,7330,7330,0
20250107,162800,6039114100,7330,7330,7330,7330,0
20250107,162700,6039114100,7330,7330,7330,7330,0
20250107,162600,6039114100,7330,7330,7330,7330,0
20250107,162500,6039114100,7330,7330,7330,7330,0
20250107,162400,6039114100,7330,7330,7330,7330,0
20250107,162300,6039114100,7330,7330,7330,7330,0
20250107,162200,6039114100,7330,7330,7330,7330,0
20250107,162100,6039114100,7330,7330,7330,7330,0
20250107,162000,6039114100,7330,7330,7330,7330,0
20250107,161900,6039114100,7330,7330,7330,7330,0
20250107,161800,6039114100,7330,7330,7330,7330,0
20250107,161700,6039114100,7330,7330,7330,7330,0
20250107,161600,6039114100,7330,7330,7330,7330,0
20250107,161500,6039114100,7330,7330,7330,7330,0
20250107,161400,6039114100,7330,7330,7330,7330,0
20250107,161300,6039114100,7330,7330,7330,7330,0
20250107,161200,6039114100,7330,7330,7330,7330,0
20250107,161100,6039114100,7330,7330,7330,7330,0
20250107,161000,6039114100,7330,7330,7330,7330,0
20250107,160900,6039114100,7330,7330,7330,7330,11187
20250107,160800,6039114100,7330,7330,7330,7330,0
20250107,160700,6039114100,7330,7330,7330,7330,0
20250107,160600,6039114100,7330,7330,7330,7330,0
20250107,160500,6039114100,7330,7330,7330,7330,0
20250107,160400,6039114100,7330,7330,7330,7330,0
20250107,160300,6039114100,7330,7330,7330,7330,0
20250107,160200,6039114100,7330,7330,7330,7330,0
20250107,160100,6039114100,7330,7330,7330,7330,0
20250107,160000,6039114100,7330,7330,7330,7330,0
20250107,155900,6039114100,7330,7330,7330,7330,0
20250107,155800,6039114100,7330,7330,7330,7330,0
20250107,155700,6039114100,7330,7330,7330,7330,0
20250107,155600,6039114100,7330,7330,7330,7330,0
20250107,155500,6039114100,7330,7330,7330,7330,0
20250107,155400,6039114100,7330,7330,7330,7330,0
20250107,155300,6039114100,7330,7330,7330,7330,0
20250107,155200,6039114100,7330,7330,7330,7330,0
20250107,155100,6039114100,7330,7330,7330,7330,0
20250107,155000,6039114100,7330,7330,7330,7330,0
20250107,154900,6039114100,7330,7330,7330,7330,0
20250107,154800,6039114100,7330,7330,7330,7330,0
20250107,154700,6039114100,7330,7330,7330,7330,0
20250107,154600,6039114100,7330,7330,7330,7330,0
20250107,154500,6039114100,7330,7330,7330,7330,0
20250107,154400,6039114100,7330,7330,7330,7330,0
20250107,154300,6039114100,7330,7330,7330,7330,0
20250107,154200,6039114100,7330,7330,7330,7330,0
20250107,154100,6039114100,7330,7330,7330,7330,0
20250107,154000,6039114100,7330,7330,7330,7330,0
20250107,153900,6039114100,7330,7330,7330,7330,11187
20250107,153800,6039114100,7330,7330,7330,7330,0
20250107,153700,6039114100,7330,7330,7330,7330,0
20250107,153600,6039114100,7330,7330,7330,7330,0
20250107,153500,6039114100,7330,7330,7330,7330,0
20250107,153400,6039114100,7330,7330,7330,7330,0
20250107,153300,6039114100,7330,7330,7330,7330,0
20250107,153200,6039114100,7330,7330,7330,7330,0
20250107,153100,6039114100,7330,7330,7330,7330,0
20250107,153000,6039114100,7330,7330,7330,7330,11187
20250107,152900,5957113390,7330,7330,7330,7330,0
20250107,152800,5957113390,7330,7330,7330,7330,0
20250107,152700,5957113390,7330,7330,7330,7330,0
20250107,152600,5957113390,7330,7330,7330,7330,0
20250107,152500,5957113390,7330,7330,7330,7330,0
20250107,152400,5957113390,7330,7330,7330,7330,0
20250107,152300,5957113390,7330,7330,7330,7330,0
20250107,152200,5957113390,7330,7330,7330,7330,0
20250107,152100,5957113390,7330,7330,7330,7330,0
20250107,152000,5957113390,7330,7330,7330,7330,0
20250107,151900,5957113390,7330,7320,7350,7270,6312
20250107,151800,5910935020,7320,7250,7320,7250,4797
20250107,151700,5875985340,7250,7290,7290,7250,5566
20250107,151600,5835549800,7290,7270,7290,7240,5642
20250107,151500,5794550930,7240,7270,7280,7220,22803
20250107,151400,5629255750,7270,7290,7300,7250,8840
20250107,151300,5565008000,7290,7300,7310,7280,15964
20250107,151200,5448521920,7310,7310,7310,7300,5233
20250107,151100,5410300610,7310,7330,7330,7310,3985
20250107,151000,5381168670,7310,7330,7330,7310,3552
20250107,150900,5355186440,7330,7320,7330,7310,2991
20250107,150800,5333291640,7330,7330,7340,7320,642
20250107,150700,5328589860,7330,7320,7330,7320,1407
20250107,150600,5318287430,7330,7320,7330,7320,2973
20250107,150500,5296523520,7320,7330,7330,7320,2209
20250107,150400,5280347800,7330,7320,7330,7320,2221
20250107,150300,5264072800,7320,7330,7330,7320,1052
20250107,150200,5256371640,7320,7330,7330,7320,2252
20250107,150100,5239881140,7330,7340,7340,7330,1547
20250107,150000,5228539820,7340,7340,7350,7330,2428
20250107,145900,5210726190,7330,7330,7330,7330,653
20250107,145800,5205939700,7330,7330,7340,7320,1092
20250107,145700,5197940920,7330,7320,7340,7320,2581
20250107,145600,5179029870,7330,7340,7340,7320,1828
20250107,145500,5165630670,7330,7320,7340,7320,2222
20250107,145400,5149335290,7320,7320,7330,7310,1218
20250107,145300,5140420180,7320,7310,7330,7300,2350
20250107,145200,5123232920,7310,7310,7310,7300,2356
20250107,145100,5106021370,7300,7290,7310,7290,2487
20250107,145000,5087870980,7290,7300,7300,7290,1917
20250107,144900,5073880270,7300,7300,7310,7300,2073
20250107,144800,5058737470,7300,7300,7300,7290,4271
20250107,144700,5027575430,7290,7320,7320,7290,13649
20250107,144600,4927919360,7310,7320,7320,7310,1446
20250107,144500,4917349080,7310,7310,7320,7310,2114
20250107,144400,4901895230,7320,7310,7320,7310,567
20250107,144300,4897747190,7330,7320,7330,7310,1286
20250107,144200,4888336550,7330,7330,7350,7320,3427
20250107,144100,4863244680,7340,7320,7340,7310,3600
20250107,144000,4836885500,7320,7330,7340,7320,623
20250107,143900,4832325030,7330,7340,7340,7320,1176
20250107,143800,4823714840,7330,7320,7330,7320,531
20250107,143700,4819825310,7330,7340,7340,7320,1204
20250107,143600,4811009790,7340,7330,7350,7320,1161
20250107,143500,4802500290,7340,7350,7350,7330,867
20250107,143400,4796138680,7330,7330,7340,7320,2253
20250107,143300,4779615320,7330,7360,7360,7330,991
20250107,143200,4772351260,7350,7330,7350,7330,3696
20250107,143100,4745225880,7320,7320,7330,7320,2132
20250107,143000,4729602420,7320,7320,7330,7320,1124
20250107,142900,4721374070,7320,7320,7320,7320,2923
20250107,142800,4699977710,7320,7330,7330,7320,2955
20250107,142700,4678340150,7340,7330,7340,7320,1104
20250107,142600,4670256330,7330,7330,7340,7320,2106
20250107,142500,4654824260,7340,7330,7340,7320,757
20250107,142400,4649277130,7330,7330,7330,7330,1086
20250107,142300,4641316750,7330,7330,7340,7330,855
20250107,142200,4635049200,7330,7340,7340,7330,1286
20250107,142100,4625621150,7340,7330,7340,7330,590
20250107,142000,4621294280,7330,7340,7340,7330,1189
20250107,141900,4612578770,7330,7330,7340,7330,1351
20250107,141800,4602673450,7330,7330,7330,7320,2065
20250107,141700,4587543430,7340,7330,7340,7330,1063
20250107,141600,4579750980,7330,7330,7340,7330,698
20250107,141500,4574631910,7330,7330,7340,7330,959
20250107,141400,4567601000,7340,7320,7340,7320,1216
20250107,141300,4558688300,7330,7330,7330,7320,2234
20250107,141200,4542330050,7330,7330,7330,7330,393
20250107,141100,4539449360,7330,7330,7330,7320,1529
20250107,141000,4528249930,7330,7330,7330,7330,1831
20250107,140900,4514828700,7330,7340,7340,7330,1902
20250107,140800,4500875440,7340,7340,7340,7330,526
20250107,140700,4497017110,7340,7340,7360,7340,923
20250107,140600,4490238820,7340,7340,7350,7330,1297
20250107,140500,4480719970,7350,7340,7350,7320,3330
20250107,140400,4456303220,7340,7330,7340,7320,3531
20250107,140300,4430420790,7340,7330,7340,7320,3054
20250107,140200,4408036430,7330,7350,7350,7330,5769
20250107,140100,4365690570,7350,7370,7370,7350,4632
20250107,140000,4331629710,7370,7370,7370,7350,3737
20250107,135900,4304123300,7350,7380,7380,7350,3155
20250107,135800,4280878270,7380,7360,7380,7360,1415
20250107,135700,4270448300,7350,7380,7380,7350,7482
20250107,135600,4215341850,7380,7370,7380,7360,3570
20250107,135500,4189030810,7370,7380,7390,7370,5961
20250107,135400,4145069560,7380,7370,7380,7360,663
20250107,135300,4140184090,7370,7390,7390,7360,6217
20250107,135200,4094340550,7380,7390,7390,7370,4332
20250107,135100,4062367930,7380,7390,7390,7380,2398
20250107,135000,4044649180,7390,7420,7420,7390,15132
20250107,134900,3932634110,7420,7430,7440,7420,4241
20250107,134800,3901145430,7440,7460,7460,7440,2996
20250107,134700,3878842250,7460,7450,7460,7440,1128
20250107,134600,3870440670,7450,7440,7450,7440,1305
20250107,134500,3860727190,7430,7430,7430,7430,1317
20250107,134400,3850941880,7430,7450,7450,7430,1134
20250107,134300,3842507240,7450,7440,7450,7440,291
20250107,134200,3840341800,7440,7450,7450,7440,1832
20250107,134100,3826711420,7450,7450,7450,7440,5537
20250107,134000,3785460820,7450,7470,7470,7440,3678
20250107,133900,3758048220,7470,7460,7470,7460,42
20250107,133800,3757734500,7450,7460,7470,7450,14
20250107,133700,3757630050,7460,7460,7460,7460,684
20250107,133600,3752527410,7470,7470,7470,7460,44
20250107,133500,3752198760,7480,7450,7480,7450,3824
20250107,133400,3723699990,7450,7450,7450,7450,5
20250107,133300,3723662740,7450,7460,7460,7450,1122
20250107,133200,3715293570,7460,7470,7470,7460,1522
20250107,133100,3703934370,7470,7450,7470,7450,409
20250107,133000,3700883720,7460,7460,7460,7450,512
20250107,132900,3697065720,7450,7460,7470,7450,3243
20250107,132800,3672858810,7470,7470,7470,7470,136
20250107,132700,3671842890,7480,7470,7480,7460,817
20250107,132600,3665746710,7470,7470,7470,7470,2
20250107,132500,3665731770,7480,7490,7490,7480,27
20250107,132400,3665529610,7490,7490,7490,7490,40
20250107,132300,3665230010,7480,7480,7480,7470,96
20250107,132200,3664512190,7480,7470,7480,7470,341
20250107,132100,3661964640,7480,7480,7480,7480,13
20250107,132000,3661867400,7480,7480,7480,7470,170
20250107,131900,3660596110,7480,7470,7480,7470,363
20250107,131800,3657880880,7460,7470,7470,7460,54
20250107,131700,3657477540,7470,7470,7470,7470,2
20250107,131600,3657462600,7470,7470,7470,7470,164
20250107,131500,3656237520,7460,7460,7460,7460,5
20250107,131400,3656200220,7470,7460,7470,7460,104
20250107,131300,3655423720,7460,7460,7460,7460,142
20250107,131200,3654364400,7470,7470,7470,7460,373
20250107,131100,3651581090,7460,7470,7470,7460,266
20250107,131000,3649596110,7470,7460,7480,7460,401
20250107,130900,3646601980,7480,7470,7480,7470,13
20250107,130800,3646504790,7480,7470,7480,7470,90
20250107,130700,3645832090,7470,7470,7470,7470,2
20250107,130600,3645817150,7470,7470,7470,7470,20
20250107,130500,3645667750,7480,7480,7480,7480,0
20250107,130400,3645667750,7480,7480,7490,7460,1803
20250107,130300,3632199750,7480,7480,7480,7480,69
20250107,130200,3631683630,7480,7470,7480,7470,242
20250107,130100,3629873530,7480,7480,7480,7480,73
20250107,130000,3629327490,7480,7490,7490,7480,45
20250107,125900,3628990490,7480,7480,7480,7480,10
20250107,125800,3628915690,7490,7490,7490,7490,66
20250107,125700,3628421350,7480,7490,7490,7480,5
20250107,125600,3628383920,7490,7500,7500,7490,603
20250107,125500,3623867050,7500,7490,7500,7490,29
20250107,125400,3623649830,7490,7500,7500,7490,31
20250107,125300,3623417590,7500,7510,7510,7490,242
20250107,125200,3621602550,7510,7500,7510,7500,1599
20250107,125100,3609604570,7500,7500,7500,7490,647
20250107,125000,3604752090,7490,7490,7490,7490,33
20250107,124900,3604504920,7490,7490,7500,7490,1274
20250107,124800,3594959520,7480,7490,7490,7480,44
20250107,124700,3594630000,7490,7490,7490,7490,10
20250107,124600,3594555100,7480,7480,7480,7480,7
20250107,124500,3594502740,7480,7470,7480,7470,3
20250107,124400,3594480320,7470,7480,7480,7470,140
20250107,124300,3593433410,7480,7480,7480,7470,208
20250107,124200,3591878030,7480,7480,7480,7480,208
20250107,124100,3590322190,7490,7480,7500,7480,41
20250107,124000,3590015010,7470,7490,7490,7470,158
20250107,123900,3588833670,7490,7490,7490,7490,31
20250107,123800,3588601480,7490,7500,7500,7480,431
20250107,123700,3585377230,7500,7490,7500,7490,199
20250107,123600,3583885790,7500,7490,7500,7490,40
20250107,123500,3583585810,7490,7490,7500,7490,68
20250107,123400,3583075840,7500,7500,7500,7500,35
20250107,123300,3582813340,7500,7500,7500,7490,59
20250107,123200,3582370890,7500,7500,7500,7490,215
20250107,123100,3580758410,7490,7480,7490,7480,332
20250107,123000,3578271740,7480,7470,7480,7470,7
20250107,122900,3578219410,7480,7480,7480,7480,181
20250107,122800,3576865530,7490,7480,7490,7480,106
20250107,122700,3576071990,7480,7480,7490,7480,251
20250107,122600,3574194490,7480,7480,7480,7480,238
20250107,122500,3572414250,7480,7490,7490,7480,430
20250107,122400,3569193580,7490,7490,7490,7480,203
20250107,122300,3567673210,7490,7500,7500,7490,394
20250107,122200,3564718610,7510,7510,7510,7510,2
20250107,122100,3564703590,7530,7510,7530,7510,4476
20250107,122000,3531013570,7520,7480,7520,7470,6931
20250107,121900,3479014020,7470,7460,7470,7460,6
20250107,121800,3478969230,7470,7470,7470,7470,11
20250107,121700,3478887060,7470,7480,7480,7470,1060
20250107,121600,3470958860,7480,7480,7480,7470,176
20250107,121500,3469642410,7480,7480,7480,7480,197
20250107,121400,3468168850,7480,7480,7480,7480,5
20250107,121300,3468131450,7480,7470,7480,7470,462
20250107,121200,3464675710,7470,7470,7470,7470,0
20250107,121100,3464675710,7470,7470,7470,7460,18
20250107,121000,3464541390,7460,7470,7470,7460,100
20250107,120900,3463795190,7470,7480,7480,7470,44
20250107,120800,3463466110,7470,7470,7470,7470,805
20250107,120700,3457452760,7480,7480,7480,7480,66
20250107,120600,3456959080,7470,7470,7470,7460,9
20250107,120500,3456891880,7470,7470,7470,7460,1855
20250107,120400,3443044820,7470,7470,7470,7470,349
20250107,120300,3440437790,7480,7480,7480,7480,71
20250107,120200,3439906710,7480,7480,7480,7480,0
20250107,120100,3439906710,7480,7480,7480,7470,384
20250107,120000,3437034430,7470,7480,7480,7470,1744
20250107,115900,3424005550,7480,7480,7480,7480,1
20250107,115800,3423998070,7470,7480,7480,7470,281
20250107,115700,3421896240,7480,7480,7480,7480,218
20250107,115600,3420265600,7480,7480,7480,7480,0
20250107,115500,3420265600,7480,7470,7480,7470,950
20250107,115400,3413159640,7470,7450,7470,7450,2062
20250107,115300,3397777410,7440,7450,7450,7440,121
20250107,115200,3396876020,7450,7450,7450,7450,1254
20250107,115100,3387533720,7460,7460,7460,7460,4
20250107,115000,3387503880,7460,7450,7460,7450,866
20250107,114900,3381048000,7460,7460,7460,7460,790
20250107,114800,3375154600,7470,7470,7470,7470,52
20250107,114700,3374766160,7470,7460,7470,7450,16
20250107,114600,3374646700,7470,7470,7470,7470,66
20250107,114500,3374153680,7460,7470,7470,7460,44
20250107,114400,3373825040,7470,7470,7470,7470,0
20250107,114300,3373825040,7470,7470,7470,7470,0
20250107,114200,3373825040,7470,7480,7480,7470,269
20250107,114100,3371814920,7470,7460,7470,7460,66
20250107,114000,3371321980,7460,7460,7460,7460,235
20250107,113900,3369568880,7450,7450,7450,7440,380
20250107,113800,3366737920,7450,7460,7460,7450,2672
20250107,113700,3346829740,7460,7470,7470,7460,957
20250107,113600,3339689780,7470,7460,7470,7460,506
20250107,113500,3335910010,7470,7470,7470,7470,17
20250107,113400,3335783020,7470,7480,7480,7470,821
20250107,113300,3329649490,7480,7480,7480,7480,50
20250107,113200,3329275490,7480,7480,7480,7480,15
20250107,113100,3329163290,7480,7480,7480,7470,55
20250107,113000,3328751910,7480,7480,7480,7480,144
20250107,112900,3327674790,7480,7480,7480,7470,300
20250107,112800,3325430840,7470,7470,7470,7470,3
20250107,112700,3325408430,7470,7470,7470,7470,0
20250107,112600,3325408430,7470,7480,7480,7470,48
20250107,112500,3325049470,7480,7460,7480,7460,2268
20250107,112400,3308126870,7460,7470,7470,7460,1218
20250107,112300,3299038410,7470,7480,7480,7470,307
20250107,112200,3296744090,7470,7490,7490,7470,2562
20250107,112100,3277581920,7490,7500,7500,7490,108
20250107,112000,3276771950,7500,7490,7500,7490,8
20250107,111900,3276711990,7490,7510,7510,7490,409
20250107,111800,3273645390,7510,7500,7510,7500,55
20250107,111700,3273232870,7500,7490,7500,7490,971
20250107,111600,3265953320,7490,7490,7490,7490,108
20250107,111500,3265144400,7490,7490,7490,7490,320
20250107,111400,3262747600,7500,7500,7500,7500,554
20250107,111300,3258592600,7510,7490,7510,7480,2250
20250107,111200,3241717710,7480,7470,7490,7470,226
20250107,111100,3240026760,7470,7480,7480,7470,104
20250107,111000,3239248880,7480,7490,7500,7480,3174
20250107,110900,3215492880,7500,7500,7500,7500,454
20250107,110800,3212087880,7500,7490,7500,7490,69
20250107,110700,3211570410,7490,7500,7500,7490,2009
20250107,110600,3196507620,7500,7500,7500,7500,1158
20250107,110500,3187822620,7500,7510,7510,7500,1475
20250107,110400,3176759910,7510,7490,7510,7490,620
20250107,110300,3172112650,7490,7500,7500,7490,2100
20250107,110200,3156382560,7500,7500,7500,7500,115
20250107,110100,3155520060,7500,7510,7510,7500,1450
20250107,110000,3144642910,7510,7520,7530,7510,1206
20250107,105900,3135584490,7520,7520,7520,7520,506
20250107,105800,3131779370,7520,7530,7530,7520,326
20250107,105700,3129327450,7530,7530,7530,7530,803
20250107,105600,3123280860,7530,7530,7540,7530,300
20250107,105500,3121021210,7530,7540,7540,7530,3280
20250107,105400,3096290080,7540,7550,7550,7540,240
20250107,105300,3094478260,7550,7550,7560,7550,1323
20250107,105200,3084489590,7550,7540,7560,7540,4182
20250107,105100,3052908470,7540,7530,7540,7530,111
20250107,105000,3052071770,7530,7530,7550,7530,1878
20250107,104900,3037918340,7530,7530,7530,7520,496
20250107,104800,3034184580,7530,7520,7530,7510,247
20250107,104700,3032327390,7510,7510,7510,7500,2179
20250107,104600,3015974800,7530,7530,7530,7520,166
20250107,104500,3014725200,7530,7530,7530,7520,380
20250107,104400,3011867540,7530,7530,7530,7520,147
20250107,104300,3010760780,7530,7500,7530,7500,2063
20250107,104200,2995260290,7500,7490,7500,7490,1390
20250107,104100,2984838130,7490,7490,7500,7490,55
20250107,104000,2984426020,7500,7500,7510,7500,1282
20250107,103900,2974810340,7490,7480,7490,7480,366
20250107,103800,2972069140,7480,7460,7480,7460,2823
20250107,103700,2950985310,7460,7470,7470,7460,794
20250107,103600,2945061970,7470,7470,7470,7470,960
20250107,103500,2937890770,7470,7480,7480,7470,870
20250107,103400,2931390880,7480,7490,7490,7480,212
20250107,103300,2929803510,7490,7510,7510,7490,1541
20250107,103200,2918261120,7510,7520,7520,7500,930
20250107,103100,2911284960,7500,7510,7520,7500,880
20250107,103000,2904676740,7500,7510,7510,7500,77
20250107,102900,2904098620,7510,7510,7510,7510,203
20250107,102800,2902574090,7510,7520,7520,7510,66
20250107,102700,2902077870,7520,7510,7530,7510,15746
20250107,102600,2783815370,7510,7520,7520,7500,624
20250107,102500,2779131500,7530,7540,7540,7510,3193
20250107,102400,2755107520,7540,7550,7550,7540,2004
20250107,102300,2739996700,7540,7490,7550,7480,11693
20250107,102200,2652172920,7490,7460,7490,7440,6491
20250107,102100,2603742430,7460,7460,7460,7450,564
20250107,102000,2599540000,7450,7460,7460,7450,83
20250107,101900,2598920970,7460,7460,7460,7460,75
20250107,101800,2598361470,7460,7460,7460,7450,629
20250107,101700,2593674460,7450,7460,7460,7450,97
20250107,101600,2592951690,7450,7460,7460,7450,39
20250107,101500,2592660930,7460,7450,7460,7450,4064
20250107,101400,2562383490,7450,7460,7470,7450,804
20250107,101300,2556391030,7460,7470,7470,7460,705
20250107,101200,2551129580,7470,7490,7490,7470,1203
20250107,101100,2542136650,7490,7490,7500,7490,995
20250107,101000,2534684070,7490,7460,7490,7460,2080
20250107,100900,2519122820,7460,7480,7480,7460,18
20250107,100800,2518988360,7460,7450,7460,7450,1210
20250107,100700,2509967700,7460,7460,7460,7450,375
20250107,100600,2507171200,7450,7460,7460,7450,9013
20250107,100500,2440024230,7460,7460,7480,7460,2330
20250107,100400,2422638620,7470,7470,7480,7470,553
20250107,100300,2418507500,7480,7470,7480,7460,348
20250107,100200,2415908030,7460,7460,7460,7460,1164
20250107,100100,2407224590,7470,7460,7470,7460,876
20250107,100000,2400688970,7460,7430,7460,7430,1427
20250107,095900,2390071580,7440,7450,7450,7430,860
20250107,095800,2383670970,7450,7410,7450,7410,2039
20250107,095700,2368535510,7410,7410,7410,7410,365
20250107,095600,2365830860,7410,7400,7410,7380,486
20250107,095500,2362236190,7390,7380,7400,7380,1950
20250107,095400,2347840810,7380,7390,7390,7380,2744
20250107,095300,2327580070,7390,7410,7410,7390,4616
20250107,095200,2293442240,7410,7430,7430,7410,5603
20250107,095100,2251907700,7420,7440,7450,7420,6034
20250107,095000,2207078560,7450,7460,7490,7450,2307
20250107,094900,2189881410,7460,7460,7460,7450,3125
20250107,094800,2166569010,7460,7460,7470,7460,1544
20250107,094700,2155050720,7470,7470,7470,7460,530
20250107,094600,2151094150,7480,7490,7490,7480,426
20250107,094500,2147906760,7490,7500,7500,7490,557
20250107,094400,2143734350,7500,7490,7500,7490,930
20250107,094300,2136767820,7490,7480,7510,7480,7458
20250107,094200,2080909470,7480,7470,7480,7470,1621
20250107,094100,2068800470,7460,7460,7470,7460,529
20250107,094000,2064854120,7470,7440,7470,7440,620
20250107,093900,2060230470,7450,7440,7450,7440,115
20250107,093800,2059374220,7440,7460,7470,7440,3366
20250107,093700,2034296980,7470,7460,7470,7450,1391
20250107,093600,2023920160,7460,7460,7460,7440,3103
20250107,093500,2000797190,7460,7430,7460,7430,2348
20250107,093400,1983319360,7430,7420,7430,7400,3215
20250107,093300,1959466660,7430,7440,7440,7420,504
20250107,093200,1955725980,7430,7450,7450,7420,2750
20250107,093100,1935288600,7450,7440,7450,7440,1336
20250107,093000,1925346270,7440,7450,7450,7430,611
20250107,092900,1920800100,7430,7450,7460,7430,2426
20250107,092800,1902731510,7450,7450,7480,7440,2246
20250107,092700,1886010520,7450,7470,7480,7430,11900
20250107,092600,1797394930,7470,7470,7500,7470,661
20250107,092500,1792456590,7450,7500,7500,7450,4863
20250107,092400,1756136040,7500,7500,7510,7480,3534
20250107,092300,1729610670,7510,7520,7520,7510,259
20250107,092200,1727664420,7520,7500,7520,7500,1810
20250107,092100,1714081200,7490,7490,7500,7480,3021
20250107,092000,1691472240,7490,7500,7500,7470,14867
20250107,091900,1580171650,7500,7500,7500,7490,345
20250107,091800,1577585370,7490,7520,7520,7490,3012
20250107,091700,1555013070,7520,7500,7520,7490,3233
20250107,091600,1530788120,7490,7490,7490,7480,1891
20250107,091500,1516626040,7470,7530,7540,7470,12499
20250107,091400,1422828600,7530,7520,7540,7510,3010
20250107,091300,1400192340,7510,7570,7570,7510,7734
20250107,091200,1341960070,7570,7580,7580,7560,2218
20250107,091100,1325174270,7580,7600,7610,7570,2263
20250107,091000,1308011300,7600,7580,7620,7580,8972
20250107,090900,1239828680,7580,7620,7620,7570,5896
20250107,090800,1195071290,7610,7680,7680,7610,10382
20250107,090700,1115714620,7680,7640,7680,7640,26104
20250107,090600,915623430,7640,7630,7660,7620,22469
20250107,090500,743953210,7630,7580,7650,7570,34068
20250107,090400,484609420,7580,7560,7610,7560,12539
20250107,090300,389562610,7570,7570,7590,7550,6100
20250107,090200,343417420,7570,7560,7590,7550,12450
20250107,090100,249087330,7540,7560,7580,7520,9942
20250107,090000,174106160,7560,7570,7580,7510,23016