stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,190500,4057248110,2210,2210,2210,2210,18082
20250113,190400,4057248110,2210,2210,2210,2210,0
20250113,190300,4057248110,2210,2210,2210,2210,0
20250113,190200,4057248110,2210,2210,2210,2210,0
20250113,190100,4057248110,2210,2210,2210,2210,0
20250113,190000,4057248110,2210,2210,2210,2210,0
20250113,185900,4057248110,2210,2210,2210,2210,0
20250113,185800,4057248110,2210,2210,2210,2210,0
20250113,185700,4057248110,2210,2210,2210,2210,0
20250113,185600,4057248110,2210,2210,2210,2210,0
20250113,185500,4057248110,2210,2210,2210,2210,0
20250113,185400,4057248110,2210,2210,2210,2210,0
20250113,185300,4057248110,2210,2210,2210,2210,0
20250113,185200,4057248110,2210,2210,2210,2210,0
20250113,185100,4057248110,2210,2210,2210,2210,0
20250113,185000,4057248110,2210,2210,2210,2210,0
20250113,184900,4057248110,2210,2210,2210,2210,0
20250113,184800,4057248110,2210,2210,2210,2210,0
20250113,184700,4057248110,2210,2210,2210,2210,0
20250113,184600,4057248110,2210,2210,2210,2210,0
20250113,184500,4057248110,2210,2210,2210,2210,0
20250113,184400,4057248110,2210,2210,2210,2210,0
20250113,184300,4057248110,2210,2210,2210,2210,0
20250113,184200,4057248110,2210,2210,2210,2210,0
20250113,184100,4057248110,2210,2210,2210,2210,0
20250113,184000,4057248110,2210,2210,2210,2210,0
20250113,183900,4057248110,2210,2210,2210,2210,0
20250113,183800,4057248110,2210,2210,2210,2210,0
20250113,183700,4057248110,2210,2210,2210,2210,0
20250113,183600,4057248110,2210,2210,2210,2210,0
20250113,183500,4057248110,2210,2210,2210,2210,18082
20250113,183400,4057248110,2210,2210,2210,2210,0
20250113,183300,4057248110,2210,2210,2210,2210,0
20250113,183200,4057248110,2210,2210,2210,2210,0
20250113,183100,4057248110,2210,2210,2210,2210,0
20250113,183000,4057248110,2210,2210,2210,2210,0
20250113,182900,4057248110,2210,2210,2210,2210,0
20250113,182800,4057248110,2210,2210,2210,2210,0
20250113,182700,4057248110,2210,2210,2210,2210,0
20250113,182600,4057248110,2210,2210,2210,2210,0
20250113,182500,4057248110,2210,2210,2210,2210,0
20250113,182400,4057248110,2210,2210,2210,2210,0
20250113,182300,4057248110,2210,2210,2210,2210,0
20250113,182200,4057248110,2210,2210,2210,2210,0
20250113,182100,4057248110,2210,2210,2210,2210,0
20250113,182000,4057248110,2210,2210,2210,2210,0
20250113,181900,4057248110,2210,2210,2210,2210,0
20250113,181800,4057248110,2210,2210,2210,2210,0
20250113,181700,4057248110,2210,2210,2210,2210,0
20250113,181600,4057248110,2210,2210,2210,2210,0
20250113,181500,4057248110,2210,2210,2210,2210,0
20250113,181400,4057248110,2210,2210,2210,2210,0
20250113,181300,4057248110,2210,2210,2210,2210,0
20250113,181200,4057248110,2210,2210,2210,2210,0
20250113,181100,4057248110,2210,2210,2210,2210,0
20250113,181000,4057248110,2210,2210,2210,2210,0
20250113,180900,4057248110,2210,2210,2210,2210,0
20250113,180800,4057248110,2210,2210,2210,2210,0
20250113,180700,4057248110,2210,2210,2210,2210,0
20250113,180600,4057248110,2210,2210,2210,2210,0
20250113,180500,4057248110,2210,2210,2210,2210,18082
20250113,180400,4057248110,2210,2210,2210,2210,0
20250113,180300,4057248110,2210,2210,2210,2210,0
20250113,180200,4057248110,2210,2210,2210,2210,0
20250113,180100,4057248110,2210,2210,2210,2210,0
20250113,180000,4057248110,2210,2210,2210,2210,0
20250113,175900,4057248110,2210,2210,2210,2210,0
20250113,175800,4057248110,2210,2210,2210,2210,0
20250113,175700,4057248110,2210,2210,2210,2210,0
20250113,175600,4057248110,2210,2210,2210,2210,0
20250113,175500,4057248110,2210,2210,2210,2210,0
20250113,175400,4057248110,2210,2210,2210,2210,0
20250113,175300,4057248110,2210,2210,2210,2210,0
20250113,175200,4057248110,2210,2210,2210,2210,0
20250113,175100,4057248110,2210,2210,2210,2210,0
20250113,175000,4057248110,2210,2210,2210,2210,0
20250113,174900,4057248110,2210,2210,2210,2210,0
20250113,174800,4057248110,2210,2210,2210,2210,0
20250113,174700,4057248110,2210,2210,2210,2210,0
20250113,174600,4057248110,2210,2210,2210,2210,0
20250113,174500,4057248110,2210,2210,2210,2210,0
20250113,174400,4057248110,2210,2210,2210,2210,0
20250113,174300,4057248110,2210,2210,2210,2210,0
20250113,174200,4057248110,2210,2210,2210,2210,0
20250113,174100,4057248110,2210,2210,2210,2210,0
20250113,174000,4057248110,2210,2210,2210,2210,0
20250113,173900,4057248110,2210,2210,2210,2210,0
20250113,173800,4057248110,2210,2210,2210,2210,0
20250113,173700,4057248110,2210,2210,2210,2210,0
20250113,173600,4057248110,2210,2210,2210,2210,0
20250113,173500,4057248110,2210,2210,2210,2210,18082
20250113,173400,4057248110,2210,2210,2210,2210,0
20250113,173300,4057248110,2210,2210,2210,2210,0
20250113,173200,4057248110,2210,2210,2210,2210,0
20250113,173100,4057248110,2210,2210,2210,2210,0
20250113,173000,4057248110,2210,2210,2210,2210,0
20250113,172900,4057248110,2210,2210,2210,2210,0
20250113,172800,4057248110,2210,2210,2210,2210,0
20250113,172700,4057248110,2210,2210,2210,2210,0
20250113,172600,4057248110,2210,2210,2210,2210,0
20250113,172500,4057248110,2210,2210,2210,2210,0
20250113,172400,4057248110,2210,2210,2210,2210,0
20250113,172300,4057248110,2210,2210,2210,2210,0
20250113,172200,4057248110,2210,2210,2210,2210,0
20250113,172100,4057248110,2210,2210,2210,2210,0
20250113,172000,4057248110,2210,2210,2210,2210,0
20250113,171900,4057248110,2210,2210,2210,2210,0
20250113,171800,4057248110,2210,2210,2210,2210,0
20250113,171700,4057248110,2210,2210,2210,2210,0
20250113,171600,4057248110,2210,2210,2210,2210,0
20250113,171500,4057248110,2210,2210,2210,2210,0
20250113,171400,4057248110,2210,2210,2210,2210,0
20250113,171300,4057248110,2210,2210,2210,2210,0
20250113,171200,4057248110,2210,2210,2210,2210,0
20250113,171100,4057248110,2210,2210,2210,2210,0
20250113,171000,4057248110,2210,2210,2210,2210,0
20250113,170900,4057248110,2210,2210,2210,2210,0
20250113,170800,4057248110,2210,2210,2210,2210,0
20250113,170700,4057248110,2210,2210,2210,2210,0
20250113,170600,4057248110,2210,2210,2210,2210,0
20250113,170500,4057248110,2210,2210,2210,2210,18082
20250113,170400,4057248110,2210,2210,2210,2210,0
20250113,170300,4057248110,2210,2210,2210,2210,0
20250113,170200,4057248110,2210,2210,2210,2210,0
20250113,170100,4057248110,2210,2210,2210,2210,0
20250113,170000,4057248110,2210,2210,2210,2210,0
20250113,165900,4057248110,2210,2210,2210,2210,0
20250113,165800,4057248110,2210,2210,2210,2210,0
20250113,165700,4057248110,2210,2210,2210,2210,0
20250113,165600,4057248110,2210,2210,2210,2210,0
20250113,165500,4057248110,2210,2210,2210,2210,0
20250113,165400,4057248110,2210,2210,2210,2210,0
20250113,165300,4057248110,2210,2210,2210,2210,0
20250113,165200,4057248110,2210,2210,2210,2210,0
20250113,165100,4057248110,2210,2210,2210,2210,0
20250113,165000,4057248110,2210,2210,2210,2210,0
20250113,164900,4057248110,2210,2210,2210,2210,0
20250113,164800,4057248110,2210,2210,2210,2210,0
20250113,164700,4057248110,2210,2210,2210,2210,0
20250113,164600,4057248110,2210,2210,2210,2210,0
20250113,164500,4057248110,2210,2210,2210,2210,0
20250113,164400,4057248110,2210,2210,2210,2210,0
20250113,164300,4057248110,2210,2210,2210,2210,0
20250113,164200,4057248110,2210,2210,2210,2210,0
20250113,164100,4057248110,2210,2210,2210,2210,0
20250113,164000,4057248110,2210,2210,2210,2210,0
20250113,163900,4057248110,2210,2210,2210,2210,0
20250113,163800,4057248110,2210,2210,2210,2210,0
20250113,163700,4057248110,2210,2210,2210,2210,0
20250113,163600,4057248110,2210,2210,2210,2210,0
20250113,163500,4057248110,2210,2210,2210,2210,18082
20250113,163400,4057248110,2210,2210,2210,2210,0
20250113,163300,4057248110,2210,2210,2210,2210,0
20250113,163200,4057248110,2210,2210,2210,2210,0
20250113,163100,4057248110,2210,2210,2210,2210,0
20250113,163000,4057248110,2210,2210,2210,2210,0
20250113,162900,4057248110,2210,2210,2210,2210,0
20250113,162800,4057248110,2210,2210,2210,2210,0
20250113,162700,4057248110,2210,2210,2210,2210,0
20250113,162600,4057248110,2210,2210,2210,2210,0
20250113,162500,4057248110,2210,2210,2210,2210,0
20250113,162400,4057248110,2210,2210,2210,2210,0
20250113,162300,4057248110,2210,2210,2210,2210,0
20250113,162200,4057248110,2210,2210,2210,2210,0
20250113,162100,4057248110,2210,2210,2210,2210,0
20250113,162000,4057248110,2210,2210,2210,2210,0
20250113,161900,4057248110,2210,2210,2210,2210,0
20250113,161800,4057248110,2210,2210,2210,2210,0
20250113,161700,4057248110,2210,2210,2210,2210,0
20250113,161600,4057248110,2210,2210,2210,2210,0
20250113,161500,4057248110,2210,2210,2210,2210,0
20250113,161400,4057248110,2210,2210,2210,2210,0
20250113,161300,4057248110,2210,2210,2210,2210,0
20250113,161200,4057248110,2210,2210,2210,2210,0
20250113,161100,4057248110,2210,2210,2210,2210,0
20250113,161000,4057248110,2210,2210,2210,2210,0
20250113,160900,4057248110,2210,2210,2210,2210,0
20250113,160800,4057248110,2210,2210,2210,2210,0
20250113,160700,4057248110,2210,2210,2210,2210,0
20250113,160600,4057248110,2210,2210,2210,2210,0
20250113,160500,4057248110,2210,2210,2210,2210,18082
20250113,160400,4057248110,2210,2210,2210,2210,0
20250113,160300,4057248110,2210,2210,2210,2210,0
20250113,160200,4057248110,2210,2210,2210,2210,0
20250113,160100,4057248110,2210,2210,2210,2210,0
20250113,160000,4057248110,2210,2210,2210,2210,0
20250113,155900,4057248110,2210,2210,2210,2210,0
20250113,155800,4057248110,2210,2210,2210,2210,0
20250113,155700,4057248110,2210,2210,2210,2210,0
20250113,155600,4057248110,2210,2210,2210,2210,0
20250113,155500,4057248110,2210,2210,2210,2210,0
20250113,155400,4057248110,2210,2210,2210,2210,0
20250113,155300,4057248110,2210,2210,2210,2210,0
20250113,155200,4057248110,2210,2210,2210,2210,0
20250113,155100,4057248110,2210,2210,2210,2210,0
20250113,155000,4057248110,2210,2210,2210,2210,0
20250113,154900,4057248110,2210,2210,2210,2210,0
20250113,154800,4057248110,2210,2210,2210,2210,0
20250113,154700,4057248110,2210,2210,2210,2210,0
20250113,154600,4057248110,2210,2210,2210,2210,0
20250113,154500,4057248110,2210,2210,2210,2210,0
20250113,154400,4057248110,2210,2210,2210,2210,0
20250113,154300,4057248110,2210,2210,2210,2210,0
20250113,154200,4057248110,2210,2210,2210,2210,0
20250113,154100,4057248110,2210,2210,2210,2210,0
20250113,154000,4057248110,2210,2210,2210,2210,0
20250113,153900,4057248110,2210,2210,2210,2210,0
20250113,153800,4057248110,2210,2210,2210,2210,0
20250113,153700,4057248110,2210,2210,2210,2210,0
20250113,153600,4057248110,2210,2210,2210,2210,0
20250113,153500,4057248110,2210,2210,2210,2210,18082
20250113,153400,4057248110,2210,2210,2210,2210,0
20250113,153300,4057248110,2210,2210,2210,2210,0
20250113,153200,4057248110,2210,2210,2210,2210,0
20250113,153100,4057248110,2210,2210,2210,2210,0
20250113,153000,4057248110,2210,2210,2210,2210,18082
20250113,152900,4017286890,2215,2215,2215,2215,0
20250113,152800,4017286890,2215,2215,2215,2215,0
20250113,152700,4017286890,2215,2215,2215,2215,0
20250113,152600,4017286890,2215,2215,2215,2215,0
20250113,152500,4017286890,2215,2215,2215,2215,0
20250113,152400,4017286890,2215,2215,2215,2215,0
20250113,152300,4017286890,2215,2215,2215,2215,0
20250113,152200,4017286890,2215,2215,2215,2215,0
20250113,152100,4017286890,2215,2215,2215,2215,0
20250113,152000,4017286890,2215,2215,2215,2215,0
20250113,151900,4017286890,2215,2210,2215,2210,10525
20250113,151800,3994000835,2210,2210,2215,2210,2048
20250113,151700,3989474750,2210,2200,2215,2200,12406
20250113,151600,3962033135,2200,2200,2200,2195,2144
20250113,151500,3957317875,2205,2205,2210,2205,3775
20250113,151400,3948984705,2210,2210,2210,2205,5213
20250113,151300,3937471410,2210,2205,2215,2205,2860
20250113,151200,3931150570,2205,2190,2210,2190,2248
20250113,151100,3926191775,2210,2185,2210,2185,11518
20250113,151000,3900794235,2190,2190,2190,2190,3209
20250113,150900,3893766525,2185,2190,2190,2185,142
20250113,150800,3893455620,2190,2185,2190,2180,4101
20250113,150700,3884509395,2185,2185,2185,2185,2404
20250113,150600,3879256655,2185,2180,2185,2180,4134
20250113,150500,3870244385,2180,2180,2180,2180,733
20250113,150400,3868646445,2180,2180,2180,2180,2039
20250113,150300,3864201425,2185,2180,2185,2180,84
20250113,150200,3864018285,2190,2185,2190,2180,3924
20250113,150100,3855461185,2185,2185,2185,2185,5
20250113,150000,3855450260,2185,2185,2185,2185,243
20250113,145900,3854919305,2180,2180,2185,2180,733
20250113,145800,3853321115,2185,2180,2185,2180,101
20250113,145700,3853100930,2180,2180,2180,2180,1220
20250113,145600,3850441330,2190,2180,2190,2175,810
20250113,145500,3848672070,2175,2180,2180,2175,2969
20250113,145400,3842211595,2175,2180,2180,2175,3001
20250113,145300,3835677490,2185,2185,2185,2180,3210
20250113,145200,3828677205,2185,2185,2185,2185,200
20250113,145100,3828240205,2185,2185,2190,2185,629
20250113,145000,3826865340,2185,2185,2185,2185,270
20250113,144900,3826275390,2185,2185,2185,2180,1585
20250113,144800,3822812825,2185,2180,2185,2180,2024
20250113,144700,3818400445,2180,2180,2185,2180,999
20250113,144600,3816218320,2185,2190,2190,2180,836
20250113,144500,3814387650,2190,2190,2190,2190,1
20250113,144400,3814385460,2180,2185,2185,2180,2120
20250113,144300,3809758860,2185,2185,2185,2185,60
20250113,144200,3809627760,2185,2190,2190,2185,874
20250113,144100,3807714855,2185,2185,2190,2185,5934
20250113,144000,3794738610,2185,2180,2185,2180,3023
20250113,143900,3788135105,2185,2175,2185,2175,2425
20250113,143800,3782851170,2175,2180,2180,2175,161
20250113,143700,3782500940,2175,2175,2175,2175,407
20250113,143600,3781615715,2165,2170,2175,2165,5463
20250113,143500,3769759340,2175,2180,2180,2175,4980
20250113,143400,3758927835,2180,2180,2180,2180,108
20250113,143300,3758692395,2180,2180,2180,2180,8480
20250113,143200,3740205995,2180,2180,2180,2180,694
20250113,143100,3738693075,2180,2180,2180,2180,4009
20250113,143000,3729953455,2185,2185,2185,2185,2689
20250113,142900,3724077990,2185,2180,2185,2180,121
20250113,142800,3723814160,2180,2190,2190,2180,3253
20250113,142700,3716714405,2185,2190,2190,2185,5709
20250113,142600,3704231695,2190,2195,2195,2190,10264
20250113,142500,3681707585,2200,2200,2200,2200,806
20250113,142400,3679934385,2200,2200,2205,2200,808
20250113,142300,3678155765,2200,2205,2205,2200,1861
20250113,142200,3674058345,2210,2210,2210,2205,2913
20250113,142100,3667620865,2210,2205,2210,2205,5633
20250113,142000,3655182325,2200,2200,2205,2200,3715
20250113,141900,3647002735,2200,2200,2200,2195,1595
20250113,141800,3643495465,2200,2190,2200,2190,3392
20250113,141700,3636043380,2195,2200,2200,2195,845
20250113,141600,3634185530,2200,2185,2200,2185,19990
20250113,141500,3590267790,2185,2185,2185,2185,1663
20250113,141400,3586634135,2190,2180,2190,2180,3621
20250113,141300,3578729380,2180,2175,2180,2175,754
20250113,141200,3577087930,2175,2175,2175,2175,1191
20250113,141100,3574497505,2175,2180,2180,2175,791
20250113,141000,3572777015,2175,2175,2175,2175,3070
20250113,140900,3566099765,2175,2165,2185,2165,3474
20250113,140800,3558541125,2165,2165,2180,2160,5804
20250113,140700,3545986050,2165,2165,2165,2165,5259
20250113,140600,3534600315,2165,2160,2165,2160,2022
20250113,140500,3530224685,2165,2165,2165,2160,3989
20250113,140400,3521589500,2165,2160,2165,2160,5626
20250113,140300,3509427070,2160,2155,2160,2155,5696
20250113,140200,3497148710,2160,2160,2160,2155,739
20250113,140100,3495552505,2165,2160,2165,2160,2087
20250113,140000,3491044450,2160,2160,2160,2160,944
20250113,135900,3489005410,2165,2155,2165,2155,590
20250113,135800,3487733950,2160,2160,2160,2160,1791
20250113,135700,3483865390,2160,2155,2160,2155,18412
20250113,135600,3444150475,2160,2160,2160,2155,6071
20250113,135500,3431038415,2160,2155,2165,2155,8526
20250113,135400,3412622740,2160,2160,2160,2155,9200
20250113,135300,3392752095,2160,2160,2160,2160,0
20250113,135200,3392752095,2160,2165,2165,2155,5903
20250113,135100,3380024650,2165,2165,2165,2165,641
20250113,135000,3378636885,2165,2160,2165,2160,1909
20250113,134900,3374512195,2160,2155,2160,2155,1865
20250113,134800,3370485370,2155,2160,2160,2155,23361
20250113,134700,3320109415,2175,2175,2175,2160,7145
20250113,134600,3304657985,2165,2165,2165,2165,864
20250113,134500,3302787425,2165,2165,2165,2165,906
20250113,134400,3300825935,2165,2165,2165,2165,96
20250113,134300,3300618095,2160,2160,2160,2160,700
20250113,134200,3299106095,2160,2175,2180,2160,17611
20250113,134100,3260994310,2175,2175,2175,2170,2157
20250113,134000,3256310445,2180,2180,2180,2170,1439
20250113,133900,3253183580,2180,2180,2180,2180,14396
20250113,133800,3221800300,2180,2175,2180,2175,3230
20250113,133700,3214774050,2175,2175,2175,2170,1725
20250113,133600,3211022675,2180,2175,2195,2165,12603
20250113,133500,3183669135,2170,2170,2170,2170,8214
20250113,133400,3165844755,2170,2165,2170,2165,4793
20250113,133300,3155448945,2165,2165,2170,2165,2343
20250113,133200,3150376345,2165,2165,2165,2160,6231
20250113,133100,3136899645,2160,2165,2165,2155,11009
20250113,133000,3113141185,2165,2165,2165,2160,5006
20250113,132900,3102323845,2160,2160,2165,2160,8765
20250113,132800,3083390760,2160,2165,2170,2160,25345
20250113,132700,3028552185,2170,2170,2170,2170,13646
20250113,132600,2998940365,2170,2175,2175,2165,9524
20250113,132500,2978275130,2175,2175,2180,2175,6973
20250113,132400,2963108580,2175,2180,2180,2170,17394
20250113,132300,2925313815,2180,2180,2185,2175,26749
20250113,132200,2867053045,2185,2200,2200,2185,28505
20250113,132100,2804625530,2195,2200,2200,2195,3841
20250113,132000,2796178485,2200,2200,2200,2195,9070
20250113,131900,2776231475,2200,2205,2205,2200,13390
20250113,131800,2746759275,2205,2205,2205,2205,686
20250113,131700,2745246645,2210,2215,2215,2210,3993
20250113,131600,2736420830,2215,2215,2215,2215,27
20250113,131500,2736361025,2215,2210,2215,2210,1817
20250113,131400,2732344740,2205,2210,2210,2205,1010
20250113,131300,2730117640,2210,2210,2210,2210,20
20250113,131200,2730073440,2205,2210,2210,2205,3454
20250113,131100,2722453940,2205,2210,2210,2205,3265
20250113,131000,2715254595,2210,2210,2210,2210,37
20250113,130900,2715172825,2205,2205,2205,2200,15514
20250113,130800,2680992285,2205,2210,2210,2205,4394
20250113,130700,2671283845,2210,2220,2220,2210,15200
20250113,130600,2637645605,2220,2225,2225,2220,1556
20250113,130500,2634190785,2225,2225,2225,2220,191
20250113,130400,2633765815,2225,2225,2225,2215,5001
20250113,130300,2622665830,2230,2225,2230,2225,196
20250113,130200,2622229250,2220,2225,2225,2220,162
20250113,130100,2621869600,2230,2220,2230,2220,122
20250113,130000,2621598740,2220,2220,2220,2220,895
20250113,125900,2619611840,2220,2220,2220,2220,250
20250113,125800,2619056840,2220,2215,2220,2215,2118
20250113,125700,2614365445,2215,2215,2215,2215,2900
20250113,125600,2607941945,2220,2220,2220,2220,2128
20250113,125500,2603217785,2220,2225,2225,2220,6926
20250113,125400,2587825685,2230,2230,2230,2230,7
20250113,125300,2587810075,2230,2230,2230,2230,3
20250113,125200,2587803385,2230,2230,2230,2230,510
20250113,125100,2586666085,2230,2230,2230,2230,129
20250113,125000,2586378415,2225,2225,2225,2225,70
20250113,124900,2586222665,2225,2225,2225,2225,420
20250113,124800,2585288165,2230,2230,2230,2230,26
20250113,124700,2585230185,2230,2220,2230,2220,1287
20250113,124600,2582371615,2220,2220,2220,2220,470
20250113,124500,2581328215,2220,2220,2220,2220,2
20250113,124400,2581323775,2215,2220,2220,2215,232
20250113,124300,2580809890,2215,2220,2220,2215,1761
20250113,124200,2576905080,2220,2210,2220,2210,993
20250113,124100,2574706275,2210,2220,2220,2200,32479
20250113,124000,2503030390,2220,2220,2225,2215,5522
20250113,123900,2490792340,2220,2225,2225,2220,2074
20250113,123800,2486183190,2220,2220,2220,2220,5854
20250113,123700,2473187310,2220,2235,2235,2220,8891
20250113,123600,2453415320,2225,2235,2235,2225,10230
20250113,123500,2430601870,2235,2235,2235,2235,0
20250113,123400,2430601870,2235,2240,2240,2235,2023
20250113,123300,2426078965,2235,2240,2240,2235,13000
20250113,123200,2396997245,2245,2245,2245,2240,218
20250113,123100,2396508660,2245,2245,2250,2245,4622
20250113,123000,2386117265,2245,2245,2245,2245,29
20250113,122900,2386052160,2245,2245,2245,2245,962
20250113,122800,2383892470,2250,2250,2250,2250,4887
20250113,122700,2372896720,2250,2245,2250,2245,997
20250113,122600,2370658450,2250,2250,2250,2250,3000
20250113,122500,2363908450,2250,2250,2250,2250,100
20250113,122400,2363683450,2250,2250,2250,2250,19
20250113,122300,2363640700,2255,2250,2255,2250,207
20250113,122200,2363174945,2255,2250,2255,2250,2907
20250113,122100,2356631875,2250,2245,2250,2245,343
20250113,122000,2355860685,2245,2240,2250,2240,688
20250113,121900,2354316110,2240,2235,2240,2235,3
20250113,121800,2354309400,2235,2240,2240,2235,107
20250113,121700,2354070005,2235,2245,2245,2235,2947
20250113,121600,2347478590,2245,2245,2245,2245,1
20250113,121500,2347476345,2250,2240,2250,2240,663
20250113,121400,2345991165,2235,2235,2240,2235,171
20250113,121300,2345608560,2240,2240,2240,2240,644
20250113,121200,2344166000,2235,2240,2240,2235,85
20250113,121100,2343976005,2240,2240,2240,2240,5
20250113,121000,2343964805,2240,2240,2240,2240,10
20250113,120900,2343942405,2240,2235,2240,2235,161
20250113,120800,2343582515,2235,2235,2235,2235,306
20250113,120700,2342898605,2235,2235,2240,2235,634
20250113,120600,2341481365,2235,2235,2235,2235,1208
20250113,120500,2338781485,2235,2235,2235,2235,550
20250113,120400,2337552235,2240,2235,2240,2235,2415
20250113,120300,2332150265,2235,2235,2235,2235,2
20250113,120200,2332145795,2225,2235,2240,2225,4870
20250113,120100,2321281970,2240,2235,2240,2235,797
20250113,120000,2319500575,2240,2235,2240,2235,202
20250113,115900,2319049100,2240,2240,2240,2240,0
20250113,115800,2319049100,2240,2245,2245,2240,1505
20250113,115700,2315676490,2245,2240,2245,2240,319
20250113,115600,2314961925,2235,2235,2235,2235,798
20250113,115500,2313178395,2235,2235,2235,2235,720
20250113,115400,2311569195,2230,2230,2230,2230,599
20250113,115300,2310233425,2235,2240,2240,2235,1706
20250113,115200,2306417555,2245,2240,2245,2240,564
20250113,115100,2305152735,2240,2230,2240,2230,418
20250113,115000,2304218705,2230,2245,2245,2230,5520
20250113,114900,2291903250,2245,2250,2250,2230,493
20250113,114800,2290803755,2225,2250,2250,2225,12972
20250113,114700,2261847690,2250,2240,2250,2240,3309
20250113,114600,2254410255,2245,2245,2245,2245,2000
20250113,114500,2249920255,2240,2240,2245,2240,1998
20250113,114400,2245436715,2240,2240,2240,2240,0
20250113,114300,2245436715,2240,2240,2240,2240,80
20250113,114200,2245257515,2240,2240,2240,2240,1
20250113,114100,2245255275,2235,2235,2235,2230,384
20250113,114000,2244397820,2235,2240,2240,2230,1734
20250113,113900,2240526750,2235,2235,2235,2230,9654
20250113,113800,2218996925,2235,2235,2235,2230,2737
20250113,113700,2212879735,2235,2235,2235,2230,1440
20250113,113600,2209666315,2230,2240,2240,2230,2457
20250113,113500,2204175580,2240,2240,2240,2235,5038
20250113,113400,2192915460,2240,2240,2240,2235,409
20250113,113300,2191999305,2240,2240,2240,2235,6690
20250113,113200,2177046205,2240,2240,2240,2240,5386
20250113,113100,2164981565,2250,2250,2250,2250,2
20250113,113000,2164977065,2240,2240,2240,2240,57
20250113,112900,2164849385,2240,2240,2240,2240,727
20250113,112800,2163220905,2240,2240,2240,2240,1882
20250113,112700,2159005225,2240,2245,2255,2240,4223
20250113,112600,2149542680,2240,2240,2240,2240,2023
20250113,112500,2145011160,2240,2250,2250,2240,21931
20250113,112400,2095797905,2250,2255,2255,2250,5116
20250113,112300,2084261330,2255,2255,2255,2255,0
20250113,112200,2084261330,2255,2250,2255,2250,7
20250113,112100,2084245575,2250,2250,2255,2250,6349
20250113,112000,2069959915,2250,2255,2255,2250,2487
20250113,111900,2064363915,2255,2255,2255,2255,80
20250113,111800,2064183515,2255,2255,2255,2255,0
20250113,111700,2064183515,2255,2255,2255,2250,677
20250113,111600,2062659970,2255,2255,2255,2250,2224
20250113,111500,2057655670,2250,2255,2255,2250,192
20250113,111400,2057223565,2255,2255,2255,2250,324
20250113,111300,2056492950,2255,2255,2255,2255,0
20250113,111200,2056492950,2255,2255,2255,2255,1200
20250113,111100,2053786950,2255,2255,2260,2255,2719
20250113,111000,2047645165,2255,2250,2255,2250,217
20250113,110900,2047155835,2255,2255,2255,2250,234
20250113,110800,2046629300,2250,2250,2250,2250,615
20250113,110700,2045245550,2250,2250,2250,2250,398
20250113,110600,2044350050,2250,2250,2250,2250,67
20250113,110500,2044199300,2250,2245,2250,2245,10493
20250113,110400,2020642410,2250,2255,2255,2250,6165
20250113,110300,2006759665,2255,2250,2255,2250,15
20250113,110200,2006725860,2250,2250,2250,2250,7622
20250113,110100,1989576360,2250,2250,2250,2250,194
20250113,110000,1989139860,2250,2250,2250,2250,10
20250113,105900,1989117360,2255,2250,2255,2245,2639
20250113,105800,1983183140,2255,2255,2255,2250,1368
20250113,105700,1980100595,2255,2255,2255,2250,3100
20250113,105600,1973113470,2255,2255,2255,2255,44
20250113,105500,1973014250,2255,2255,2255,2250,432
20250113,105400,1972040095,2255,2255,2255,2250,1043
20250113,105300,1969688850,2255,2255,2255,2255,79
20250113,105200,1969510705,2250,2250,2250,2245,4170
20250113,105100,1960134380,2250,2250,2250,2250,0
20250113,105000,1960134380,2250,2250,2250,2250,1
20250113,104900,1960132130,2245,2245,2245,2245,388
20250113,104800,1959261070,2245,2250,2250,2245,679
20250113,104700,1957734620,2245,2245,2245,2245,2645
20250113,104600,1951796595,2250,2250,2250,2250,3077
20250113,104500,1944873345,2250,2250,2250,2250,5039
20250113,104400,1933535595,2255,2255,2255,2255,12
20250113,104300,1933508535,2255,2255,2255,2255,10
20250113,104200,1933485985,2255,2255,2255,2255,301
20250113,104100,1932807230,2260,2255,2260,2255,706
20250113,104000,1931215195,2260,2260,2260,2260,0
20250113,103900,1931215195,2260,2260,2260,2260,198
20250113,103800,1930767715,2260,2260,2260,2260,250
20250113,103700,1930202715,2260,2260,2260,2260,472
20250113,103600,1929135995,2260,2260,2260,2260,100
20250113,103500,1928909995,2260,2255,2260,2255,780
20250113,103400,1927149605,2255,2255,2255,2255,85
20250113,103300,1926957930,2255,2250,2255,2250,1994
20250113,103200,1922461470,2255,2260,2260,2255,328
20250113,103100,1921720845,2255,2250,2255,2250,219
20250113,103000,1921228000,2250,2250,2250,2245,1931
20250113,102900,1916884870,2250,2250,2250,2250,963
20250113,102800,1914718120,2250,2250,2250,2250,645
20250113,102700,1913266870,2250,2250,2250,2245,6171
20250113,102600,1899384350,2250,2245,2250,2245,1388
20250113,102500,1896261650,2245,2245,2245,2245,1951
20250113,102400,1891881655,2245,2250,2250,2245,2374
20250113,102300,1886551075,2250,2250,2250,2250,2102
20250113,102200,1881821575,2265,2255,2265,2255,2000
20250113,102100,1877295325,2265,2250,2265,2250,2446
20250113,102000,1871788885,2250,2255,2255,2250,9459
20250113,101900,1850505310,2250,2255,2255,2250,6198
20250113,101800,1836543985,2255,2255,2255,2255,1768
20250113,101700,1832557145,2255,2255,2255,2255,188
20250113,101600,1832133205,2255,2255,2255,2250,1705
20250113,101500,1828289105,2255,2260,2270,2255,8168
20250113,101400,1809853680,2265,2265,2265,2265,13
20250113,101300,1809824235,2265,2260,2265,2260,690
20250113,101200,1808263335,2255,2255,2255,2255,6
20250113,101100,1808249805,2260,2260,2260,2255,2302
20250113,101000,1803050285,2260,2255,2260,2255,13490
20250113,100900,1772622965,2255,2260,2260,2255,2082
20250113,100800,1767917650,2260,2260,2260,2260,2651
20250113,100700,1761926390,2260,2265,2265,2260,825
20250113,100600,1760059270,2260,2260,2265,2260,1132
20250113,100500,1757500940,2260,2255,2260,2255,1377
20250113,100400,1754395800,2255,2260,2260,2255,137
20250113,100300,1754086815,2270,2265,2270,2265,1099
20250113,100200,1751597565,2265,2285,2285,2265,2917
20250113,100100,1744961735,2290,2260,2290,2255,12408
20250113,100000,1716676290,2265,2265,2265,2260,324
20250113,095900,1715942680,2265,2255,2265,2240,33158
20250113,095800,1641265515,2255,2255,2255,2250,559
20250113,095700,1640007475,2250,2255,2260,2245,3908
20250113,095600,1631227940,2255,2265,2265,2255,1803
20250113,095500,1627150530,2265,2255,2270,2255,3854
20250113,095400,1618426830,2255,2260,2260,2250,3607
20250113,095300,1610287435,2255,2250,2255,2250,1773
20250113,095200,1606293425,2255,2250,2255,2250,142
20250113,095100,1605973415,2255,2250,2255,2250,2967
20250113,095000,1599297650,2250,2250,2250,2245,966
20250113,094900,1597128470,2245,2255,2255,2240,7709
20250113,094800,1579826675,2255,2245,2255,2240,1943
20250113,094700,1575454355,2250,2250,2250,2240,1357
20250113,094600,1572412250,2250,2240,2250,2240,896
20250113,094500,1570401060,2240,2255,2255,2240,10842
20250113,094400,1546035365,2255,2250,2255,2250,445
20250113,094300,1545034090,2255,2255,2255,2250,358
20250113,094200,1544228550,2255,2250,2255,2250,2031
20250113,094100,1539658785,2255,2250,2255,2250,579
20250113,094000,1538353255,2250,2255,2260,2250,9739
20250113,093900,1516391815,2260,2260,2260,2255,615
20250113,093800,1515004925,2255,2260,2260,2255,2541
20250113,093700,1509274940,2260,2260,2260,2260,1546
20250113,093600,1505780980,2260,2260,2265,2255,2923
20250113,093500,1499179000,2260,2260,2260,2255,660
20250113,093400,1497687700,2260,2250,2260,2245,2704
20250113,093300,1491599840,2245,2250,2250,2240,8198
20250113,093200,1473210600,2250,2250,2250,2245,1351
20250113,093100,1470172350,2250,2250,2255,2245,13416
20250113,093000,1440047585,2255,2250,2255,2245,7321
20250113,092900,1423576275,2250,2250,2255,2250,7410
20250113,092800,1406883720,2250,2250,2255,2250,1056
20250113,092700,1404507375,2250,2250,2255,2240,4421
20250113,092600,1394583885,2245,2245,2250,2245,5158
20250113,092500,1383003030,2250,2245,2255,2245,6746
20250113,092400,1367835515,2245,2245,2245,2235,2707
20250113,092300,1361772055,2245,2235,2245,2230,2304
20250113,092200,1356616630,2230,2230,2235,2230,4058
20250113,092100,1347565240,2235,2235,2240,2230,4513
20250113,092000,1337482275,2235,2235,2245,2230,3676
20250113,091900,1329267045,2230,2235,2245,2225,20760
20250113,091800,1282990595,2235,2250,2250,2230,39789
20250113,091700,1193971560,2255,2255,2260,2250,6689
20250113,091600,1178893600,2265,2250,2270,2250,4928
20250113,091500,1167740240,2250,2250,2250,2235,4564
20250113,091400,1157500125,2250,2245,2250,2235,11247
20250113,091300,1132300685,2240,2240,2240,2235,14639
20250113,091200,1099518255,2240,2260,2260,2235,48520
20250113,091100,990436980,2265,2270,2270,2260,7015
20250113,091000,974547980,2270,2270,2280,2260,14404
20250113,090900,941915845,2270,2275,2280,2270,60479
20250113,090800,804408640,2280,2290,2290,2275,16214
20250113,090700,767402565,2290,2290,2290,2280,21772
20250113,090600,717706545,2290,2290,2295,2280,30390
20250113,090500,648143140,2295,2295,2300,2290,4261
20250113,090400,638361120,2295,2300,2300,2275,19671
20250113,090300,593394540,2280,2280,2300,2275,15041
20250113,090200,559076665,2280,2270,2285,2270,33584
20250113,090100,482511505,2275,2315,2320,2275,38795
20250113,090000,393726900,2315,2315,2350,2270,169570