stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,183400,4892630450,3340,3340,3340,3340,41788
20250113,183300,4892630450,3340,3340,3340,3340,0
20250113,183200,4892630450,3340,3340,3340,3340,0
20250113,183100,4892630450,3340,3340,3340,3340,0
20250113,183000,4892630450,3340,3340,3340,3340,0
20250113,182900,4892630450,3340,3340,3340,3340,0
20250113,182800,4892630450,3340,3340,3340,3340,0
20250113,182700,4892630450,3340,3340,3340,3340,0
20250113,182600,4892630450,3340,3340,3340,3340,0
20250113,182500,4892630450,3340,3340,3340,3340,0
20250113,182400,4892630450,3340,3340,3340,3340,0
20250113,182300,4892630450,3340,3340,3340,3340,0
20250113,182200,4892630450,3340,3340,3340,3340,0
20250113,182100,4892630450,3340,3340,3340,3340,0
20250113,182000,4892630450,3340,3340,3340,3340,0
20250113,181900,4892630450,3340,3340,3340,3340,0
20250113,181800,4892630450,3340,3340,3340,3340,0
20250113,181700,4892630450,3340,3340,3340,3340,0
20250113,181600,4892630450,3340,3340,3340,3340,0
20250113,181500,4892630450,3340,3340,3340,3340,0
20250113,181400,4892630450,3340,3340,3340,3340,0
20250113,181300,4892630450,3340,3340,3340,3340,0
20250113,181200,4892630450,3340,3340,3340,3340,0
20250113,181100,4892630450,3340,3340,3340,3340,0
20250113,181000,4892630450,3340,3340,3340,3340,0
20250113,180900,4892630450,3340,3340,3340,3340,0
20250113,180800,4892630450,3340,3340,3340,3340,0
20250113,180700,4892630450,3340,3340,3340,3340,0
20250113,180600,4892630450,3340,3340,3340,3340,0
20250113,180500,4892630450,3340,3340,3340,3340,0
20250113,180400,4892630450,3340,3340,3340,3340,41788
20250113,180300,4892630450,3340,3340,3340,3340,0
20250113,180200,4892630450,3340,3340,3340,3340,0
20250113,180100,4892630450,3340,3340,3340,3340,0
20250113,180000,4892630450,3340,3340,3340,3340,0
20250113,175900,4892630450,3340,3340,3340,3340,0
20250113,175800,4892630450,3340,3340,3340,3340,0
20250113,175700,4892630450,3340,3340,3340,3340,0
20250113,175600,4892630450,3340,3340,3340,3340,0
20250113,175500,4892630450,3340,3340,3340,3340,0
20250113,175400,4892630450,3340,3340,3340,3340,0
20250113,175300,4892630450,3340,3340,3340,3340,0
20250113,175200,4892630450,3340,3340,3340,3340,0
20250113,175100,4892630450,3340,3340,3340,3340,0
20250113,175000,4892630450,3340,3340,3340,3340,0
20250113,174900,4892630450,3340,3340,3340,3340,0
20250113,174800,4892630450,3340,3340,3340,3340,0
20250113,174700,4892630450,3340,3340,3340,3340,0
20250113,174600,4892630450,3340,3340,3340,3340,0
20250113,174500,4892630450,3340,3340,3340,3340,0
20250113,174400,4892630450,3340,3340,3340,3340,0
20250113,174300,4892630450,3340,3340,3340,3340,0
20250113,174200,4892630450,3340,3340,3340,3340,0
20250113,174100,4892630450,3340,3340,3340,3340,0
20250113,174000,4892630450,3340,3340,3340,3340,0
20250113,173900,4892630450,3340,3340,3340,3340,0
20250113,173800,4892630450,3340,3340,3340,3340,0
20250113,173700,4892630450,3340,3340,3340,3340,0
20250113,173600,4892630450,3340,3340,3340,3340,0
20250113,173500,4892630450,3340,3340,3340,3340,0
20250113,173400,4892630450,3340,3340,3340,3340,41788
20250113,173300,4892630450,3340,3340,3340,3340,0
20250113,173200,4892630450,3340,3340,3340,3340,0
20250113,173100,4892630450,3340,3340,3340,3340,0
20250113,173000,4892630450,3340,3340,3340,3340,0
20250113,172900,4892630450,3340,3340,3340,3340,0
20250113,172800,4892630450,3340,3340,3340,3340,0
20250113,172700,4892630450,3340,3340,3340,3340,0
20250113,172600,4892630450,3340,3340,3340,3340,0
20250113,172500,4892630450,3340,3340,3340,3340,0
20250113,172400,4892630450,3340,3340,3340,3340,0
20250113,172300,4892630450,3340,3340,3340,3340,0
20250113,172200,4892630450,3340,3340,3340,3340,0
20250113,172100,4892630450,3340,3340,3340,3340,0
20250113,172000,4892630450,3340,3340,3340,3340,0
20250113,171900,4892630450,3340,3340,3340,3340,0
20250113,171800,4892630450,3340,3340,3340,3340,0
20250113,171700,4892630450,3340,3340,3340,3340,0
20250113,171600,4892630450,3340,3340,3340,3340,0
20250113,171500,4892630450,3340,3340,3340,3340,0
20250113,171400,4892630450,3340,3340,3340,3340,0
20250113,171300,4892630450,3340,3340,3340,3340,0
20250113,171200,4892630450,3340,3340,3340,3340,0
20250113,171100,4892630450,3340,3340,3340,3340,0
20250113,171000,4892630450,3340,3340,3340,3340,0
20250113,170900,4892630450,3340,3340,3340,3340,0
20250113,170800,4892630450,3340,3340,3340,3340,0
20250113,170700,4892630450,3340,3340,3340,3340,0
20250113,170600,4892630450,3340,3340,3340,3340,0
20250113,170500,4892630450,3340,3340,3340,3340,0
20250113,170400,4892630450,3340,3340,3340,3340,41788
20250113,170300,4892630450,3340,3340,3340,3340,0
20250113,170200,4892630450,3340,3340,3340,3340,0
20250113,170100,4892630450,3340,3340,3340,3340,0
20250113,170000,4892630450,3340,3340,3340,3340,0
20250113,165900,4892630450,3340,3340,3340,3340,0
20250113,165800,4892630450,3340,3340,3340,3340,0
20250113,165700,4892630450,3340,3340,3340,3340,0
20250113,165600,4892630450,3340,3340,3340,3340,0
20250113,165500,4892630450,3340,3340,3340,3340,0
20250113,165400,4892630450,3340,3340,3340,3340,0
20250113,165300,4892630450,3340,3340,3340,3340,0
20250113,165200,4892630450,3340,3340,3340,3340,0
20250113,165100,4892630450,3340,3340,3340,3340,0
20250113,165000,4892630450,3340,3340,3340,3340,0
20250113,164900,4892630450,3340,3340,3340,3340,0
20250113,164800,4892630450,3340,3340,3340,3340,0
20250113,164700,4892630450,3340,3340,3340,3340,0
20250113,164600,4892630450,3340,3340,3340,3340,0
20250113,164500,4892630450,3340,3340,3340,3340,0
20250113,164400,4892630450,3340,3340,3340,3340,0
20250113,164300,4892630450,3340,3340,3340,3340,0
20250113,164200,4892630450,3340,3340,3340,3340,0
20250113,164100,4892630450,3340,3340,3340,3340,0
20250113,164000,4892630450,3340,3340,3340,3340,0
20250113,163900,4892630450,3340,3340,3340,3340,0
20250113,163800,4892630450,3340,3340,3340,3340,0
20250113,163700,4892630450,3340,3340,3340,3340,0
20250113,163600,4892630450,3340,3340,3340,3340,0
20250113,163500,4892630450,3340,3340,3340,3340,0
20250113,163400,4892630450,3340,3340,3340,3340,41788
20250113,163300,4892630450,3340,3340,3340,3340,0
20250113,163200,4892630450,3340,3340,3340,3340,0
20250113,163100,4892630450,3340,3340,3340,3340,0
20250113,163000,4892630450,3340,3340,3340,3340,0
20250113,162900,4892630450,3340,3340,3340,3340,0
20250113,162800,4892630450,3340,3340,3340,3340,0
20250113,162700,4892630450,3340,3340,3340,3340,0
20250113,162600,4892630450,3340,3340,3340,3340,0
20250113,162500,4892630450,3340,3340,3340,3340,0
20250113,162400,4892630450,3340,3340,3340,3340,0
20250113,162300,4892630450,3340,3340,3340,3340,0
20250113,162200,4892630450,3340,3340,3340,3340,0
20250113,162100,4892630450,3340,3340,3340,3340,0
20250113,162000,4892630450,3340,3340,3340,3340,0
20250113,161900,4892630450,3340,3340,3340,3340,0
20250113,161800,4892630450,3340,3340,3340,3340,0
20250113,161700,4892630450,3340,3340,3340,3340,0
20250113,161600,4892630450,3340,3340,3340,3340,0
20250113,161500,4892630450,3340,3340,3340,3340,0
20250113,161400,4892630450,3340,3340,3340,3340,0
20250113,161300,4892630450,3340,3340,3340,3340,0
20250113,161200,4892630450,3340,3340,3340,3340,0
20250113,161100,4892630450,3340,3340,3340,3340,0
20250113,161000,4892630450,3340,3340,3340,3340,0
20250113,160900,4892630450,3340,3340,3340,3340,0
20250113,160800,4892630450,3340,3340,3340,3340,0
20250113,160700,4892630450,3340,3340,3340,3340,0
20250113,160600,4892630450,3340,3340,3340,3340,0
20250113,160500,4892630450,3340,3340,3340,3340,0
20250113,160400,4892630450,3340,3340,3340,3340,41788
20250113,160300,4892630450,3340,3340,3340,3340,0
20250113,160200,4892630450,3340,3340,3340,3340,0
20250113,160100,4892630450,3340,3340,3340,3340,0
20250113,160000,4892630450,3340,3340,3340,3340,0
20250113,155900,4892630450,3340,3340,3340,3340,0
20250113,155800,4892630450,3340,3340,3340,3340,0
20250113,155700,4892630450,3340,3340,3340,3340,0
20250113,155600,4892630450,3340,3340,3340,3340,0
20250113,155500,4892630450,3340,3340,3340,3340,0
20250113,155400,4892630450,3340,3340,3340,3340,0
20250113,155300,4892630450,3340,3340,3340,3340,0
20250113,155200,4892630450,3340,3340,3340,3340,0
20250113,155100,4892630450,3340,3340,3340,3340,0
20250113,155000,4892630450,3340,3340,3340,3340,0
20250113,154900,4892630450,3340,3340,3340,3340,0
20250113,154800,4892630450,3340,3340,3340,3340,0
20250113,154700,4892630450,3340,3340,3340,3340,0
20250113,154600,4892630450,3340,3340,3340,3340,0
20250113,154500,4892630450,3340,3340,3340,3340,0
20250113,154400,4892630450,3340,3340,3340,3340,0
20250113,154300,4892630450,3340,3340,3340,3340,0
20250113,154200,4892630450,3340,3340,3340,3340,0
20250113,154100,4892630450,3340,3340,3340,3340,0
20250113,154000,4892630450,3340,3340,3340,3340,0
20250113,153900,4892630450,3340,3340,3340,3340,0
20250113,153800,4892630450,3340,3340,3340,3340,0
20250113,153700,4892630450,3340,3340,3340,3340,0
20250113,153600,4892630450,3340,3340,3340,3340,0
20250113,153500,4892630450,3340,3340,3340,3340,0
20250113,153400,4892630450,3340,3340,3340,3340,41788
20250113,153300,4892630450,3340,3340,3340,3340,0
20250113,153200,4892630450,3340,3340,3340,3340,0
20250113,153100,4892630450,3340,3340,3340,3340,0
20250113,153000,4892630450,3340,3340,3340,3340,41788
20250113,152900,4753058530,3340,3340,3340,3340,0
20250113,152800,4753058530,3340,3340,3340,3340,0
20250113,152700,4753058530,3340,3340,3340,3340,0
20250113,152600,4753058530,3340,3340,3340,3340,0
20250113,152500,4753058530,3340,3340,3340,3340,0
20250113,152400,4753058530,3340,3340,3340,3340,0
20250113,152300,4753058530,3340,3340,3340,3340,0
20250113,152200,4753058530,3340,3340,3340,3340,0
20250113,152100,4753058530,3340,3340,3340,3340,0
20250113,152000,4753058530,3340,3340,3340,3340,0
20250113,151900,4753058530,3340,3335,3340,3330,5139
20250113,151800,4735917270,3340,3335,3340,3330,5373
20250113,151700,4717996950,3335,3335,3340,3330,3962
20250113,151600,4704779260,3330,3330,3340,3330,3155
20250113,151500,4694256485,3340,3330,3340,3330,1979
20250113,151400,4687647505,3340,3330,3340,3330,7114
20250113,151300,4663939060,3330,3335,3335,3330,1885
20250113,151200,4657661045,3340,3335,3340,3335,3236
20250113,151100,4646868905,3335,3335,3335,3330,1408
20250113,151000,4642175175,3335,3335,3335,3335,30
20250113,150900,4642075125,3335,3330,3335,3330,2912
20250113,150800,4632371410,3335,3340,3340,3335,3077
20250113,150700,4622109565,3340,3340,3340,3340,150
20250113,150600,4621608565,3340,3335,3340,3335,2973
20250113,150500,4611682575,3335,3335,3345,3335,1506
20250113,150400,4606657245,3340,3335,3340,3330,4456
20250113,150300,4591794960,3335,3330,3335,3330,31
20250113,150200,4591691725,3325,3330,3335,3325,1158
20250113,150100,4587839520,3335,3335,3335,3330,6792
20250113,150000,4565218435,3335,3330,3335,3330,1388
20250113,145900,4560593705,3330,3335,3340,3330,7694
20250113,145800,4534964600,3335,3340,3340,3335,3949
20250113,145700,4521794430,3340,3340,3340,3335,563
20250113,145600,4519914160,3335,3340,3340,3335,4243
20250113,145500,4505752715,3335,3335,3335,3335,815
20250113,145400,4503034690,3335,3335,3335,3335,8037
20250113,145300,4476231295,3330,3330,3330,3330,0
20250113,145200,4476231295,3330,3325,3330,3325,789
20250113,145100,4473606435,3330,3330,3330,3330,1214
20250113,145000,4469563815,3335,3330,3335,3330,140
20250113,144900,4469097610,3330,3330,3330,3325,3337
20250113,144800,4457999575,3335,3330,3335,3330,124
20250113,144700,4457586405,3330,3325,3330,3325,4290
20250113,144600,4443315710,3325,3330,3330,3325,1772
20250113,144500,4437418810,3330,3330,3330,3325,1001
20250113,144400,4434085630,3330,3325,3330,3325,6971
20250113,144300,4410906485,3330,3330,3330,3330,310
20250113,144200,4409874185,3330,3325,3330,3325,319
20250113,144100,4408812835,3325,3325,3330,3325,1517
20250113,144000,4403768650,3325,3330,3330,3325,3978
20250113,143900,4390536655,3335,3330,3335,3330,3490
20250113,143800,4378914930,3330,3335,3335,3325,4733
20250113,143700,4363155065,3325,3330,3330,3325,15805
20250113,143600,4310584465,3330,3330,3330,3330,111
20250113,143500,4310214835,3330,3335,3335,3330,17945
20250113,143400,4250448845,3335,3335,3335,3335,5664
20250113,143300,4231559405,3335,3335,3345,3335,1554
20250113,143200,4226376735,3335,3335,3335,3335,0
20250113,143100,4226376735,3335,3335,3335,3335,158
20250113,143000,4225849805,3345,3340,3345,3335,7712
20250113,142900,4200125080,3340,3340,3340,3335,9975
20250113,142800,4166811095,3345,3340,3345,3340,755
20250113,142700,4164288895,3345,3345,3350,3345,216
20250113,142600,4163566360,3345,3345,3345,3345,47
20250113,142500,4163409145,3355,3355,3355,3355,0
20250113,142400,4163409145,3355,3355,3355,3355,1073
20250113,142300,4159809230,3355,3355,3355,3355,668
20250113,142200,4157568090,3355,3350,3355,3350,2396
20250113,142100,4149535430,3350,3345,3350,3340,1505
20250113,142000,4144507595,3345,3345,3345,3345,3
20250113,141900,4144497560,3345,3345,3345,3345,548
20250113,141800,4142664500,3345,3345,3345,3345,841
20250113,141700,4139851355,3345,3345,3345,3345,686
20250113,141600,4137556685,3345,3350,3350,3345,125
20250113,141500,4137138435,3345,3345,3345,3345,1237
20250113,141400,4133000670,3340,3340,3340,3340,460
20250113,141300,4131464270,3350,3345,3350,3345,236
20250113,141200,4130674770,3345,3345,3345,3340,2916
20250113,141100,4120932005,3350,3345,3350,3345,143
20250113,141000,4120453665,3345,3345,3345,3345,3
20250113,140900,4120443630,3345,3345,3345,3345,0
20250113,140800,4120443630,3345,3345,3345,3345,90
20250113,140700,4120142580,3340,3345,3345,3340,1345
20250113,140600,4115645335,3345,3350,3350,3345,3404
20250113,140500,4104258930,3350,3345,3350,3345,462
20250113,140400,4102713480,3345,3345,3345,3345,500
20250113,140300,4101040980,3350,3345,3350,3345,121
20250113,140200,4100636085,3345,3345,3345,3345,800
20250113,140100,4097960085,3345,3345,3345,3345,1500
20250113,140000,4092942585,3345,3345,3345,3345,2203
20250113,135900,4085573550,3345,3345,3345,3345,402
20250113,135800,4084228860,3345,3345,3345,3345,430
20250113,135700,4082790510,3350,3350,3350,3345,357
20250113,135600,4081596225,3345,3350,3350,3345,1620
20250113,135500,4076173325,3350,3350,3350,3350,46
20250113,135400,4076019225,3345,3350,3350,3345,43
20250113,135300,4075875340,3350,3350,3350,3350,0
20250113,135200,4075875340,3350,3350,3350,3350,1372
20250113,135100,4071279140,3350,3350,3350,3350,220
20250113,135000,4070542140,3350,3350,3350,3350,9
20250113,134900,4070511990,3345,3345,3345,3345,250
20250113,134800,4069675740,3350,3350,3350,3350,0
20250113,134700,4069675740,3350,3345,3350,3345,52
20250113,134600,4069501550,3345,3345,3345,3345,200
20250113,134500,4068832550,3350,3350,3350,3350,360
20250113,134400,4067626550,3350,3350,3350,3350,2
20250113,134300,4067619850,3345,3345,3350,3345,220
20250113,134200,4066883850,3345,3345,3345,3345,0
20250113,134100,4066883850,3345,3340,3345,3340,3423
20250113,134000,4055434415,3340,3340,3340,3335,15930
20250113,133900,4002229215,3340,3340,3340,3340,504
20250113,133800,4000545855,3340,3340,3340,3340,20
20250113,133700,4000479055,3340,3345,3345,3340,523
20250113,133600,3998731320,3345,3345,3345,3345,2
20250113,133500,3998724630,3340,3340,3340,3340,0
20250113,133400,3998724630,3340,3340,3340,3340,54
20250113,133300,3998544270,3340,3340,3340,3340,0
20250113,133200,3998544270,3340,3340,3340,3340,5372
20250113,133100,3980601790,3345,3345,3345,3345,73
20250113,133000,3980357605,3350,3350,3350,3350,84
20250113,132900,3980076205,3345,3345,3345,3345,184
20250113,132800,3979460725,3345,3345,3345,3345,29
20250113,132700,3979363720,3345,3345,3345,3345,0
20250113,132600,3979363720,3345,3340,3345,3335,614
20250113,132500,3977315390,3340,3340,3340,3340,3
20250113,132400,3977305370,3340,3340,3340,3340,1119
20250113,132300,3973567910,3340,3340,3340,3340,3100
20250113,132200,3963213910,3345,3345,3345,3345,10
20250113,132100,3963180460,3345,3345,3345,3345,1522
20250113,132000,3958089370,3345,3345,3345,3345,42
20250113,131900,3957948880,3350,3340,3350,3340,4212
20250113,131800,3943857765,3345,3345,3345,3340,2445
20250113,131700,3935680255,3345,3345,3345,3345,426
20250113,131600,3934255285,3350,3350,3350,3350,28
20250113,131500,3934161485,3350,3345,3355,3345,1350
20250113,131400,3929640155,3345,3345,3345,3345,56
20250113,131300,3929452835,3360,3360,3360,3360,0
20250113,131200,3929452835,3360,3360,3360,3360,10
20250113,131100,3929419235,3365,3365,3365,3360,137
20250113,131000,3928958645,3365,3360,3365,3360,600
20250113,130900,3926940145,3350,3350,3355,3350,754
20250113,130800,3924414240,3365,3365,3365,3350,163
20250113,130700,3923867805,3365,3365,3365,3365,21
20250113,130600,3923797140,3365,3355,3365,3355,6632
20250113,130500,3901497995,3355,3355,3355,3355,188
20250113,130400,3900867255,3355,3345,3355,3345,2
20250113,130300,3900860555,3340,3340,3350,3340,843
20250113,130200,3898044835,3355,3355,3355,3355,0
20250113,130100,3898044835,3355,3350,3360,3340,10016
20250113,130000,3864545950,3360,3360,3360,3360,46
20250113,125900,3864391390,3360,3360,3360,3360,1857
20250113,125800,3858151870,3360,3360,3360,3360,8
20250113,125700,3858124990,3360,3365,3365,3350,1684
20250113,125600,3852479215,3365,3370,3370,3365,21
20250113,125500,3852408470,3370,3350,3370,3350,2017
20250113,125400,3845624895,3365,3365,3365,3350,1013
20250113,125300,3842216300,3350,3355,3365,3345,7220
20250113,125200,3817978950,3355,3350,3355,3350,1362
20250113,125100,3813414440,3355,3360,3360,3355,377
20250113,125000,3812149390,3360,3360,3360,3350,567
20250113,124900,3810244570,3350,3355,3360,3350,979
20250113,124800,3806960145,3355,3350,3355,3350,228
20250113,124700,3806195855,3350,3350,3350,3350,445
20250113,124600,3804705105,3350,3350,3350,3350,555
20250113,124500,3802845855,3350,3350,3350,3350,199
20250113,124400,3802179205,3350,3335,3350,3335,12902
20250113,124300,3759073260,3335,3335,3335,3335,4315
20250113,124200,3744682735,3335,3340,3340,3335,3828
20250113,124100,3731905240,3340,3340,3340,3340,470
20250113,124000,3730335440,3340,3345,3345,3340,429
20250113,123900,3728901580,3345,3345,3345,3345,0
20250113,123800,3728901580,3345,3340,3345,3340,103
20250113,123700,3728557550,3335,3335,3335,3335,1425
20250113,123600,3723805175,3335,3345,3345,3335,2254
20250113,123500,3716279730,3345,3340,3345,3340,2202
20250113,123400,3708923080,3340,3350,3350,3340,1402
20250113,123300,3704236380,3350,3340,3350,3340,9137
20250113,123200,3673647145,3345,3340,3345,3340,920
20250113,123100,3670574245,3345,3340,3345,3340,211
20250113,123000,3669868455,3345,3340,3345,3340,661
20250113,122900,3667659460,3335,3340,3340,3335,881
20250113,122800,3664716940,3340,3340,3340,3340,1010
20250113,122700,3661343540,3335,3340,3340,3335,227
20250113,122600,3660585365,3340,3340,3340,3335,2669
20250113,122500,3651672370,3340,3335,3340,3330,883
20250113,122400,3648729980,3335,3335,3335,3335,524
20250113,122300,3646982440,3335,3340,3340,3335,1463
20250113,122200,3642100620,3335,3345,3345,3335,629
20250113,122100,3640002275,3345,3340,3345,3335,2957
20250113,122000,3630129730,3345,3340,3345,3340,765
20250113,121900,3627572165,3340,3340,3340,3340,1047
20250113,121800,3624075185,3340,3335,3340,3335,2
20250113,121700,3624068510,3335,3335,3335,3335,52
20250113,121600,3623895090,3335,3335,3335,3335,75
20250113,121500,3623644965,3335,3335,3335,3335,704
20250113,121400,3621297125,3335,3335,3335,3335,79
20250113,121300,3621033660,3335,3335,3335,3335,133
20250113,121200,3620590105,3335,3335,3335,3335,667
20250113,121100,3618365660,3335,3340,3340,3335,4287
20250113,121000,3604055710,3345,3345,3345,3345,65
20250113,120900,3603838285,3345,3345,3345,3345,418
20250113,120800,3602440075,3345,3345,3345,3345,2310
20250113,120700,3594713125,3345,3335,3345,3335,10130
20250113,120600,3560834975,3335,3330,3335,3330,190
20250113,120500,3560201825,3330,3335,3335,3330,1234
20250113,120400,3556092495,3330,3335,3335,3330,72
20250113,120300,3555852585,3335,3325,3335,3325,119
20250113,120200,3555456900,3330,3325,3330,3325,646
20250113,120100,3553305965,3325,3325,3325,3325,805
20250113,120000,3550629340,3330,3330,3330,3330,1
20250113,115900,3550626010,3325,3320,3325,3320,621
20250113,115800,3548562190,3320,3325,3325,3320,2198
20250113,115700,3541258840,3325,3330,3330,3325,320
20250113,115600,3540194740,3325,3325,3325,3325,268
20250113,115500,3539303640,3330,3330,3335,3330,358
20250113,115400,3538111380,3330,3330,3330,3330,0
20250113,115300,3538111380,3330,3330,3330,3330,50
20250113,115200,3537944880,3320,3320,3320,3320,0
20250113,115100,3537944880,3320,3325,3325,3320,1409
20250113,115000,3533266930,3325,3325,3325,3325,0
20250113,114900,3533266930,3325,3325,3325,3325,211
20250113,114800,3532565355,3320,3320,3320,3320,170
20250113,114700,3532000955,3325,3325,3325,3325,171
20250113,114600,3531432380,3325,3320,3325,3320,827
20250113,114500,3528686735,3320,3320,3320,3320,800
20250113,114400,3526030735,3320,3320,3340,3320,9138
20250113,114300,3495692535,3320,3320,3340,3320,1352
20250113,114200,3491203875,3340,3340,3340,3340,1
20250113,114100,3491200535,3335,3340,3340,3335,9
20250113,114000,3491170515,3320,3320,3320,3320,100
20250113,113900,3490838515,3340,3340,3340,3320,17
20250113,113800,3490782035,3320,3320,3320,3320,0
20250113,113700,3490782035,3320,3325,3325,3320,1723
20250113,113600,3485061575,3320,3320,3320,3320,1300
20250113,113500,3480745575,3320,3330,3330,3320,23433
20250113,113400,3402901830,3325,3340,3340,3325,904
20250113,113300,3399892605,3345,3330,3345,3325,8196
20250113,113200,3372639990,3330,3330,3335,3330,3319
20250113,113100,3361586970,3330,3330,3345,3330,1175
20250113,113000,3357669525,3330,3335,3335,3330,8310
20250113,112900,3329994050,3340,3340,3340,3340,1
20250113,112800,3329990710,3345,3345,3345,3345,60
20250113,112700,3329790010,3350,3350,3350,3350,1
20250113,112600,3329786660,3335,3350,3350,3335,4001
20250113,112500,3316436325,3340,3340,3350,3340,150
20250113,112400,3315935315,3350,3345,3350,3345,1602
20250113,112300,3310576610,3345,3345,3345,3345,56
20250113,112200,3310389290,3345,3350,3350,3345,739
20250113,112100,3307916145,3350,3340,3350,3340,5511
20250113,112000,3289483450,3335,3340,3345,3335,125
20250113,111900,3289065525,3340,3345,3345,3340,450
20250113,111800,3287562375,3340,3340,3340,3335,1011
20250113,111700,3284185845,3340,3340,3340,3335,62
20250113,111600,3283978770,3340,3330,3340,3330,25
20250113,111500,3283895510,3330,3330,3340,3325,9699
20250113,111400,3251595190,3330,3330,3330,3330,1966
20250113,111300,3245048410,3330,3340,3340,3330,1150
20250113,111200,3241217410,3340,3335,3340,3330,510
20250113,111100,3239517005,3330,3330,3335,3330,285
20250113,111000,3238567945,3330,3335,3335,3330,2494
20250113,110900,3230262475,3335,3340,3340,3330,518
20250113,110800,3228534140,3340,3340,3340,3340,0
20250113,110700,3228534140,3340,3340,3340,3340,1
20250113,110600,3228530800,3345,3330,3345,3330,374
20250113,110500,3227284480,3330,3340,3340,3330,1840
20250113,110400,3221148280,3330,3330,3330,3330,1024
20250113,110300,3217738360,3325,3325,3335,3325,15478
20250113,110200,3166204985,3330,3335,3335,3325,14520
20250113,110100,3117844180,3335,3340,3340,3335,800
20250113,110000,3115172880,3340,3345,3350,3340,348
20250113,105900,3114008535,3345,3345,3345,3345,28
20250113,105800,3113914875,3350,3350,3350,3350,100
20250113,105700,3113579875,3355,3355,3355,3355,29
20250113,105600,3113482580,3340,3345,3355,3340,1205
20250113,105500,3109445310,3345,3340,3345,3335,4202
20250113,105400,3095408905,3350,3340,3350,3340,575
20250113,105300,3093488385,3340,3340,3340,3340,837
20250113,105200,3090692805,3345,3350,3350,3345,223
20250113,105100,3089946770,3350,3350,3350,3350,491
20250113,105000,3088301920,3350,3350,3350,3345,4046
20250113,104900,3074750320,3345,3345,3345,3345,401
20250113,104800,3073408975,3345,3345,3345,3345,261
20250113,104700,3072535930,3340,3345,3345,3340,1218
20250113,104600,3068461920,3340,3345,3345,3340,18
20250113,104500,3068401785,3350,3350,3350,3350,109
20250113,104400,3068036635,3350,3350,3350,3335,3123
20250113,104300,3057609870,3350,3350,3350,3350,4
20250113,104200,3057596470,3340,3340,3340,3340,0
20250113,104100,3057596470,3340,3340,3345,3340,1518
20250113,104000,3052526340,3340,3345,3345,3340,200
20250113,103900,3051858330,3340,3340,3340,3340,1005
20250113,103800,3048501630,3340,3345,3345,3340,1559
20250113,103700,3043291415,3350,3345,3350,3345,105
20250113,103600,3042940180,3345,3345,3345,3345,75
20250113,103500,3042689305,3345,3345,3345,3345,471
20250113,103400,3041113810,3345,3350,3350,3345,1628
20250113,103300,3035661010,3350,3355,3355,3350,2927
20250113,103200,3025853795,3355,3355,3355,3350,4034
20250113,103100,3012322225,3355,3360,3360,3355,1544
20250113,103000,3007141885,3355,3355,3355,3355,662
20250113,102900,3004920875,3355,3355,3360,3355,3656
20250113,102800,2992653490,3355,3350,3355,3350,883
20250113,102700,2989691560,3350,3350,3350,3350,125
20250113,102600,2989272810,3350,3350,3350,3350,656
20250113,102500,2987075210,3355,3350,3355,3350,201
20250113,102400,2986401360,3350,3345,3350,3345,257
20250113,102300,2985541655,3355,3355,3355,3355,1401
20250113,102200,2980841300,3340,3340,3350,3340,12556
20250113,102100,2938838745,3335,3340,3345,3335,1126
20250113,102000,2935078415,3350,3340,3350,3340,966
20250113,101900,2931851915,3340,3350,3350,3340,2393
20250113,101800,2923846585,3345,3350,3350,3345,2752
20250113,101700,2914632270,3345,3350,3355,3345,4610
20250113,101600,2899191865,3355,3345,3360,3345,6512
20250113,101500,2877361765,3345,3340,3345,3335,2048
20250113,101400,2870524565,3335,3340,3340,3330,1189
20250113,101300,2866558020,3330,3340,3340,3325,2320
20250113,101200,2858827110,3340,3330,3340,3330,1514
20250113,101100,2853778340,3340,3325,3340,3325,5546
20250113,101000,2835311520,3325,3330,3340,3325,17208
20250113,100900,2778064750,3330,3335,3335,3330,3251
20250113,100800,2767238775,3330,3335,3335,3330,3875
20250113,100700,2754315775,3335,3340,3340,3330,1730
20250113,100600,2748548125,3335,3335,3340,3330,17901
20250113,100500,2688901125,3340,3350,3350,3340,14786
20250113,100400,2639478885,3350,3350,3350,3345,2168
20250113,100300,2632226615,3355,3350,3360,3350,1276
20250113,100200,2627949785,3350,3360,3360,3350,2582
20250113,100100,2619300055,3360,3360,3360,3360,1
20250113,100000,2619296695,3360,3360,3360,3345,903
20250113,095900,2616274025,3360,3365,3365,3345,10538
20250113,095800,2580956380,3360,3365,3365,3360,2892
20250113,095700,2571231945,3365,3365,3365,3360,1266
20250113,095600,2566971880,3365,3365,3365,3365,500
20250113,095500,2565289380,3360,3360,3365,3360,618
20250113,095400,2563211795,3360,3360,3360,3360,500
20250113,095300,2561531795,3360,3365,3365,3360,591
20250113,095200,2559543295,3360,3365,3365,3360,660
20250113,095100,2557322405,3365,3355,3365,3355,4497
20250113,095000,2542234425,3360,3365,3365,3360,3490
20250113,094900,2530497740,3370,3365,3370,3365,125
20250113,094800,2530076550,3365,3380,3380,3365,5763
20250113,094700,2510632955,3380,3375,3380,3375,113
20250113,094600,2510251520,3380,3380,3380,3380,3076
20250113,094500,2499854640,3380,3380,3380,3375,517
20250113,094400,2498109695,3375,3380,3380,3375,68
20250113,094300,2497880005,3380,3375,3380,3375,1190
20250113,094200,2493859690,3375,3370,3375,3370,1663
20250113,094100,2488247070,3370,3375,3385,3365,1109
20250113,094000,2484502600,3375,3375,3375,3365,3398
20250113,093900,2473051515,3375,3375,3375,3370,1766
20250113,093800,2467095075,3375,3385,3390,3375,3002
20250113,093700,2456947465,3385,3385,3395,3385,1170
20250113,093600,2452981125,3380,3390,3390,3380,2366
20250113,093500,2444971025,3390,3380,3390,3375,18171
20250113,093400,2383530280,3385,3370,3385,3370,3475
20250113,093300,2371793335,3375,3380,3385,3375,4157
20250113,093200,2357746435,3385,3380,3385,3380,7931
20250113,093100,2330929870,3380,3370,3385,3360,10258
20250113,093000,2296300860,3370,3340,3370,3340,16682
20250113,092900,2240229800,3345,3350,3350,3340,11941
20250113,092800,2200291605,3350,3355,3355,3350,3319
20250113,092700,2189158710,3355,3355,3355,3350,2960
20250113,092600,2179235910,3355,3355,3355,3345,22754
20250113,092500,2103027930,3355,3365,3365,3350,1473
20250113,092400,2098087625,3360,3360,3370,3355,16520
20250113,092300,2042530250,3360,3360,3360,3350,12250
20250113,092200,2001417320,3360,3355,3360,3350,5352
20250113,092100,1983461605,3355,3345,3355,3345,20822
20250113,092000,1913713300,3345,3340,3345,3340,9085
20250113,091900,1883324225,3340,3340,3345,3340,7606
20250113,091800,1857911215,3340,3335,3340,3330,9853
20250113,091700,1825048255,3330,3330,3340,3325,5880
20250113,091600,1805445605,3325,3325,3325,3325,6327
20250113,091500,1784408330,3330,3315,3330,3310,9910
20250113,091400,1751497095,3315,3325,3325,3310,13699
20250113,091300,1706074010,3320,3320,3330,3320,16149
20250113,091200,1652438830,3320,3310,3320,3310,10139
20250113,091100,1618816570,3310,3305,3315,3295,29913
20250113,091000,1519926010,3310,3315,3315,3290,89953
20250113,090900,1223248705,3315,3330,3335,3310,33155
20250113,090800,1113265735,3320,3340,3340,3315,30340
20250113,090700,1012410025,3335,3365,3365,3325,63191
20250113,090600,801554455,3365,3360,3365,3345,20876
20250113,090500,731496360,3360,3355,3360,3345,21496
20250113,090400,659404630,3355,3345,3355,3335,25694
20250113,090300,573466795,3355,3365,3365,3330,39354
20250113,090200,441918970,3355,3355,3370,3340,21894
20250113,090100,368433465,3355,3405,3410,3355,46238
20250113,090000,212404430,3400,3440,3440,3390,61649