stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,183400,7922765598,1008,1008,1008,1008,77240
20250110,183300,7922765598,1008,1008,1008,1008,0
20250110,183200,7922765598,1008,1008,1008,1008,0
20250110,183100,7922765598,1008,1008,1008,1008,0
20250110,183000,7922765598,1008,1008,1008,1008,0
20250110,182900,7922765598,1008,1008,1008,1008,0
20250110,182800,7922765598,1008,1008,1008,1008,0
20250110,182700,7922765598,1008,1008,1008,1008,0
20250110,182600,7922765598,1008,1008,1008,1008,0
20250110,182500,7922765598,1008,1008,1008,1008,0
20250110,182400,7922765598,1008,1008,1008,1008,0
20250110,182300,7922765598,1008,1008,1008,1008,0
20250110,182200,7922765598,1008,1008,1008,1008,0
20250110,182100,7922765598,1008,1008,1008,1008,0
20250110,182000,7922765598,1008,1008,1008,1008,0
20250110,181900,7922765598,1008,1008,1008,1008,0
20250110,181800,7922765598,1008,1008,1008,1008,0
20250110,181700,7922765598,1008,1008,1008,1008,0
20250110,181600,7922765598,1008,1008,1008,1008,0
20250110,181500,7922765598,1008,1008,1008,1008,0
20250110,181400,7922765598,1008,1008,1008,1008,0
20250110,181300,7922765598,1008,1008,1008,1008,0
20250110,181200,7922765598,1008,1008,1008,1008,0
20250110,181100,7922765598,1008,1008,1008,1008,0
20250110,181000,7922765598,1008,1008,1008,1008,0
20250110,180900,7922765598,1008,1008,1008,1008,0
20250110,180800,7922765598,1008,1008,1008,1008,0
20250110,180700,7922765598,1008,1008,1008,1008,0
20250110,180600,7922765598,1008,1008,1008,1008,0
20250110,180500,7922765598,1008,1008,1008,1008,0
20250110,180400,7922765598,1008,1008,1008,1008,77240
20250110,180300,7922765598,1008,1008,1008,1008,0
20250110,180200,7922765598,1008,1008,1008,1008,0
20250110,180100,7922765598,1008,1008,1008,1008,0
20250110,180000,7922765598,1008,1008,1008,1008,0
20250110,175900,7922765598,1008,1008,1008,1008,0
20250110,175800,7922765598,1008,1008,1008,1008,0
20250110,175700,7922765598,1008,1008,1008,1008,0
20250110,175600,7922765598,1008,1008,1008,1008,0
20250110,175500,7922765598,1008,1008,1008,1008,0
20250110,175400,7922765598,1008,1008,1008,1008,0
20250110,175300,7922765598,1008,1008,1008,1008,0
20250110,175200,7922765598,1008,1008,1008,1008,0
20250110,175100,7922765598,1008,1008,1008,1008,0
20250110,175000,7922765598,1008,1008,1008,1008,0
20250110,174900,7922765598,1008,1008,1008,1008,0
20250110,174800,7922765598,1008,1008,1008,1008,0
20250110,174700,7922765598,1008,1008,1008,1008,0
20250110,174600,7922765598,1008,1008,1008,1008,0
20250110,174500,7922765598,1008,1008,1008,1008,0
20250110,174400,7922765598,1008,1008,1008,1008,0
20250110,174300,7922765598,1008,1008,1008,1008,0
20250110,174200,7922765598,1008,1008,1008,1008,0
20250110,174100,7922765598,1008,1008,1008,1008,0
20250110,174000,7922765598,1008,1008,1008,1008,0
20250110,173900,7922765598,1008,1008,1008,1008,0
20250110,173800,7922765598,1008,1008,1008,1008,0
20250110,173700,7922765598,1008,1008,1008,1008,0
20250110,173600,7922765598,1008,1008,1008,1008,0
20250110,173500,7922765598,1008,1008,1008,1008,0
20250110,173400,7922765598,1008,1008,1008,1008,77240
20250110,173300,7922765598,1008,1008,1008,1008,0
20250110,173200,7922765598,1008,1008,1008,1008,0
20250110,173100,7922765598,1008,1008,1008,1008,0
20250110,173000,7922765598,1008,1008,1008,1008,0
20250110,172900,7922765598,1008,1008,1008,1008,0
20250110,172800,7922765598,1008,1008,1008,1008,0
20250110,172700,7922765598,1008,1008,1008,1008,0
20250110,172600,7922765598,1008,1008,1008,1008,0
20250110,172500,7922765598,1008,1008,1008,1008,0
20250110,172400,7922765598,1008,1008,1008,1008,0
20250110,172300,7922765598,1008,1008,1008,1008,0
20250110,172200,7922765598,1008,1008,1008,1008,0
20250110,172100,7922765598,1008,1008,1008,1008,0
20250110,172000,7922765598,1008,1008,1008,1008,0
20250110,171900,7922765598,1008,1008,1008,1008,0
20250110,171800,7922765598,1008,1008,1008,1008,0
20250110,171700,7922765598,1008,1008,1008,1008,0
20250110,171600,7922765598,1008,1008,1008,1008,0
20250110,171500,7922765598,1008,1008,1008,1008,0
20250110,171400,7922765598,1008,1008,1008,1008,0
20250110,171300,7922765598,1008,1008,1008,1008,0
20250110,171200,7922765598,1008,1008,1008,1008,0
20250110,171100,7922765598,1008,1008,1008,1008,0
20250110,171000,7922765598,1008,1008,1008,1008,0
20250110,170900,7922765598,1008,1008,1008,1008,0
20250110,170800,7922765598,1008,1008,1008,1008,0
20250110,170700,7922765598,1008,1008,1008,1008,0
20250110,170600,7922765598,1008,1008,1008,1008,0
20250110,170500,7922765598,1008,1008,1008,1008,0
20250110,170400,7922765598,1008,1008,1008,1008,77240
20250110,170300,7922765598,1008,1008,1008,1008,0
20250110,170200,7922765598,1008,1008,1008,1008,0
20250110,170100,7922765598,1008,1008,1008,1008,0
20250110,170000,7922765598,1008,1008,1008,1008,0
20250110,165900,7922765598,1008,1008,1008,1008,0
20250110,165800,7922765598,1008,1008,1008,1008,0
20250110,165700,7922765598,1008,1008,1008,1008,0
20250110,165600,7922765598,1008,1008,1008,1008,0
20250110,165500,7922765598,1008,1008,1008,1008,0
20250110,165400,7922765598,1008,1008,1008,1008,0
20250110,165300,7922765598,1008,1008,1008,1008,0
20250110,165200,7922765598,1008,1008,1008,1008,0
20250110,165100,7922765598,1008,1008,1008,1008,0
20250110,165000,7922765598,1008,1008,1008,1008,0
20250110,164900,7922765598,1008,1008,1008,1008,0
20250110,164800,7922765598,1008,1008,1008,1008,0
20250110,164700,7922765598,1008,1008,1008,1008,0
20250110,164600,7922765598,1008,1008,1008,1008,0
20250110,164500,7922765598,1008,1008,1008,1008,0
20250110,164400,7922765598,1008,1008,1008,1008,0
20250110,164300,7922765598,1008,1008,1008,1008,0
20250110,164200,7922765598,1008,1008,1008,1008,0
20250110,164100,7922765598,1008,1008,1008,1008,0
20250110,164000,7922765598,1008,1008,1008,1008,0
20250110,163900,7922765598,1008,1008,1008,1008,0
20250110,163800,7922765598,1008,1008,1008,1008,0
20250110,163700,7922765598,1008,1008,1008,1008,0
20250110,163600,7922765598,1008,1008,1008,1008,0
20250110,163500,7922765598,1008,1008,1008,1008,0
20250110,163400,7922765598,1008,1008,1008,1008,77240
20250110,163300,7922765598,1008,1008,1008,1008,0
20250110,163200,7922765598,1008,1008,1008,1008,0
20250110,163100,7922765598,1008,1008,1008,1008,0
20250110,163000,7922765598,1008,1008,1008,1008,0
20250110,162900,7922765598,1008,1008,1008,1008,0
20250110,162800,7922765598,1008,1008,1008,1008,0
20250110,162700,7922765598,1008,1008,1008,1008,0
20250110,162600,7922765598,1008,1008,1008,1008,0
20250110,162500,7922765598,1008,1008,1008,1008,0
20250110,162400,7922765598,1008,1008,1008,1008,0
20250110,162300,7922765598,1008,1008,1008,1008,0
20250110,162200,7922765598,1008,1008,1008,1008,0
20250110,162100,7922765598,1008,1008,1008,1008,0
20250110,162000,7922765598,1008,1008,1008,1008,0
20250110,161900,7922765598,1008,1008,1008,1008,0
20250110,161800,7922765598,1008,1008,1008,1008,0
20250110,161700,7922765598,1008,1008,1008,1008,0
20250110,161600,7922765598,1008,1008,1008,1008,0
20250110,161500,7922765598,1008,1008,1008,1008,0
20250110,161400,7922765598,1008,1008,1008,1008,0
20250110,161300,7922765598,1008,1008,1008,1008,0
20250110,161200,7922765598,1008,1008,1008,1008,0
20250110,161100,7922765598,1008,1008,1008,1008,0
20250110,161000,7922765598,1008,1008,1008,1008,0
20250110,160900,7922765598,1008,1008,1008,1008,0
20250110,160800,7922765598,1008,1008,1008,1008,0
20250110,160700,7922765598,1008,1008,1008,1008,0
20250110,160600,7922765598,1008,1008,1008,1008,0
20250110,160500,7922765598,1008,1008,1008,1008,0
20250110,160400,7922765598,1008,1008,1008,1008,77240
20250110,160300,7922765598,1008,1008,1008,1008,0
20250110,160200,7922765598,1008,1008,1008,1008,0
20250110,160100,7922765598,1008,1008,1008,1008,0
20250110,160000,7922765598,1008,1008,1008,1008,0
20250110,155900,7922765598,1008,1008,1008,1008,0
20250110,155800,7922765598,1008,1008,1008,1008,0
20250110,155700,7922765598,1008,1008,1008,1008,0
20250110,155600,7922765598,1008,1008,1008,1008,0
20250110,155500,7922765598,1008,1008,1008,1008,0
20250110,155400,7922765598,1008,1008,1008,1008,0
20250110,155300,7922765598,1008,1008,1008,1008,0
20250110,155200,7922765598,1008,1008,1008,1008,0
20250110,155100,7922765598,1008,1008,1008,1008,0
20250110,155000,7922765598,1008,1008,1008,1008,0
20250110,154900,7922765598,1008,1008,1008,1008,0
20250110,154800,7922765598,1008,1008,1008,1008,0
20250110,154700,7922765598,1008,1008,1008,1008,0
20250110,154600,7922765598,1008,1008,1008,1008,0
20250110,154500,7922765598,1008,1008,1008,1008,0
20250110,154400,7922765598,1008,1008,1008,1008,0
20250110,154300,7922765598,1008,1008,1008,1008,0
20250110,154200,7922765598,1008,1008,1008,1008,0
20250110,154100,7922765598,1008,1008,1008,1008,0
20250110,154000,7922765598,1008,1008,1008,1008,0
20250110,153900,7922765598,1008,1008,1008,1008,0
20250110,153800,7922765598,1008,1008,1008,1008,0
20250110,153700,7922765598,1008,1008,1008,1008,0
20250110,153600,7922765598,1008,1008,1008,1008,0
20250110,153500,7922765598,1008,1008,1008,1008,0
20250110,153400,7922765598,1008,1008,1008,1008,77240
20250110,153300,7922765598,1008,1008,1008,1008,0
20250110,153200,7922765598,1008,1008,1008,1008,0
20250110,153100,7922765598,1008,1008,1008,1008,0
20250110,153000,7922765598,1008,1008,1008,1008,77240
20250110,152900,7844907678,1008,1008,1008,1008,0
20250110,152800,7844907678,1008,1008,1008,1008,0
20250110,152700,7844907678,1008,1008,1008,1008,0
20250110,152600,7844907678,1008,1008,1008,1008,0
20250110,152500,7844907678,1008,1008,1008,1008,0
20250110,152400,7844907678,1008,1008,1008,1008,0
20250110,152300,7844907678,1008,1008,1008,1008,0
20250110,152200,7844907678,1008,1008,1008,1008,0
20250110,152100,7844907678,1008,1008,1008,1008,0
20250110,152000,7844907678,1008,1008,1008,1008,0
20250110,151900,7844907678,1008,1006,1008,1006,43423
20250110,151800,7801177601,1007,1006,1007,1006,45091
20250110,151700,7755806442,1006,1007,1007,1006,57997
20250110,151600,7697454405,1007,1007,1008,1007,23637
20250110,151500,7673646862,1007,1008,1008,1007,14862
20250110,151400,7658670284,1008,1008,1009,1008,9862
20250110,151300,7648729237,1008,1008,1009,1007,50879
20250110,151200,7597446210,1008,1008,1008,1007,8297
20250110,151100,7589088753,1007,1007,1007,1007,10087
20250110,151000,7578931144,1008,1007,1008,1006,18301
20250110,150900,7560503575,1006,1007,1007,1006,7568
20250110,150800,7552888508,1006,1005,1006,1005,43854
20250110,150700,7508785162,1006,1007,1007,1005,18647
20250110,150600,7490022056,1007,1006,1008,1005,11003
20250110,150500,7478943547,1006,1005,1007,1004,50228
20250110,150400,7428467980,1005,1004,1005,1004,8470
20250110,150300,7419959857,1004,1004,1005,1004,52641
20250110,150200,7367106963,1004,1005,1005,1004,14741
20250110,150100,7352300967,1004,1004,1005,1004,2549
20250110,150000,7349739391,1005,1004,1005,1004,5800
20250110,145900,7343916170,1004,1004,1005,1003,15170
20250110,145800,7328684427,1004,1005,1006,1004,23131
20250110,145700,7305449467,1005,1004,1006,1004,10522
20250110,145600,7294884149,1006,1006,1006,1005,3804
20250110,145500,7291060289,1006,1005,1006,1004,9061
20250110,145400,7281960998,1004,1005,1006,1004,35381
20250110,145300,7246421871,1005,1006,1006,1005,9249
20250110,145200,7237126623,1005,1005,1006,1005,13136
20250110,145100,7223914973,1005,1006,1006,1005,22845
20250110,145000,7200953593,1006,1007,1007,1005,24571
20250110,144900,7176233015,1008,1007,1008,1007,1755
20250110,144800,7174465719,1007,1009,1009,1007,9770
20250110,144700,7164624140,1009,1007,1009,1006,21240
20250110,144600,7143229758,1007,1008,1008,1007,11093
20250110,144500,7132056629,1008,1009,1009,1008,19298
20250110,144400,7112595281,1009,1008,1009,1008,2413
20250110,144300,7110160729,1008,1008,1008,1007,12639
20250110,144200,7097428268,1008,1009,1009,1008,7497
20250110,144100,7089870460,1008,1010,1010,1008,52804
20250110,144000,7036610499,1009,1011,1011,1009,27163
20250110,143900,7009179588,1011,1012,1012,1011,3933
20250110,143800,7005200552,1012,1013,1013,1011,14080
20250110,143700,6990948198,1013,1012,1013,1012,24919
20250110,143600,6965715119,1012,1014,1015,1012,11353
20250110,143500,6954210623,1014,1015,1016,1014,9804
20250110,143400,6944261690,1015,1015,1016,1015,31026
20250110,143300,6912760052,1016,1016,1016,1015,8406
20250110,143200,6904223068,1016,1016,1016,1015,43018
20250110,143100,6860550652,1016,1017,1017,1015,23852
20250110,143000,6836325163,1017,1013,1018,1012,169704
20250110,142900,6664113202,1013,1013,1014,1010,59242
20250110,142800,6604146944,1013,1012,1014,1012,12863
20250110,142700,6591121976,1012,1014,1014,1012,23631
20250110,142600,6567180961,1014,1015,1015,1013,27391
20250110,142500,6539411702,1014,1014,1015,1013,18510
20250110,142400,6520642506,1013,1013,1014,1013,20512
20250110,142300,6499852617,1013,1013,1013,1012,14167
20250110,142200,6485509482,1012,1014,1014,1012,29801
20250110,142100,6455303947,1013,1013,1015,1012,46493
20250110,142000,6408193328,1014,1014,1015,1013,26708
20250110,141900,6381112188,1014,1014,1014,1013,24419
20250110,141800,6356363932,1013,1013,1014,1012,35233
20250110,141700,6320666215,1013,1013,1015,1013,104064
20250110,141600,6215195254,1013,1010,1013,1010,132653
20250110,141500,6081112578,1010,1010,1010,1009,105674
20250110,141400,5974382685,1010,1010,1010,1009,8833
20250110,141300,5965463449,1010,1009,1010,1008,44691
20250110,141200,5920372202,1009,1009,1009,1008,18409
20250110,141100,5901797751,1009,1009,1009,1008,3711
20250110,141000,5898053894,1008,1009,1009,1008,13772
20250110,140900,5884164795,1009,1009,1009,1008,5530
20250110,140800,5878585055,1009,1008,1009,1007,13341
20250110,140700,5865140523,1007,1008,1008,1007,32006
20250110,140600,5832882766,1008,1007,1008,1007,1774
20250110,140500,5831096298,1007,1008,1008,1007,16382
20250110,140400,5814598894,1008,1007,1008,1007,64075
20250110,140300,5750075253,1008,1007,1008,1007,15202
20250110,140200,5734756395,1008,1008,1008,1007,21161
20250110,140100,5713428108,1007,1008,1008,1006,31250
20250110,140000,5681978701,1008,1007,1008,1005,49472
20250110,135900,5632188979,1008,1009,1009,1008,18778
20250110,135800,5613258616,1008,1008,1009,1007,21484
20250110,135700,5591603323,1008,1007,1008,1007,18648
20250110,135600,5572816687,1007,1006,1007,1006,7064
20250110,135500,5565703998,1006,1006,1006,1006,7266
20250110,135400,5558394402,1006,1005,1006,1005,1692
20250110,135300,5556692302,1006,1006,1006,1005,7756
20250110,135200,5548894437,1006,1006,1006,1005,9853
20250110,135100,5538984729,1006,1006,1006,1005,13402
20250110,135000,5525510148,1006,1006,1006,1004,29449
20250110,134900,5495904982,1006,1005,1006,1005,25448
20250110,134800,5470323213,1006,1006,1006,1005,10149
20250110,134700,5460116369,1006,1007,1008,1006,14360
20250110,134600,5445663250,1008,1010,1010,1008,108843
20250110,134500,5335851123,1009,1008,1010,1007,93933
20250110,134400,5241098432,1009,1008,1009,1007,23946
20250110,134300,5216952481,1008,1008,1009,1007,97866
20250110,134200,5118321974,1007,1006,1008,1006,56364
20250110,134100,5061560245,1006,1005,1006,1004,23131
20250110,134000,5038304856,1005,1004,1005,1003,20865
20250110,133900,5017366879,1005,1005,1006,1004,22663
20250110,133800,4994602796,1005,1005,1006,1004,21056
20250110,133700,4973431124,1005,1004,1005,1004,13032
20250110,133600,4960338053,1004,1005,1005,1004,8708
20250110,133500,4951587528,1005,1003,1005,1003,34779
20250110,133400,4916688466,1003,1000,1003,1000,114804
20250110,133300,4801698829,1000,999,1000,999,2392
20250110,133200,4799307028,999,999,999,997,19393
20250110,133100,4779962538,999,999,999,999,313
20250110,133000,4779649851,1000,999,1000,997,14151
20250110,132900,4765532266,1000,1001,1001,998,11304
20250110,132800,4754241241,1001,1001,1001,1001,2800
20250110,132700,4751438441,1001,1001,1001,1001,1046
20250110,132600,4750391395,1000,1000,1002,999,5596
20250110,132500,4744794575,1000,1000,1000,1000,1449
20250110,132400,4743345575,999,1000,1000,999,7706
20250110,132300,4735645599,1000,1002,1002,1000,8327
20250110,132200,4727313089,1002,1001,1002,1001,20027
20250110,132100,4707253916,1001,999,1001,998,13997
20250110,132000,4693275912,1001,1000,1001,1000,19204
20250110,131900,4674068449,1000,999,1000,999,14265
20250110,131800,4659815885,998,998,998,998,11544
20250110,131700,4648294973,998,999,999,998,5649
20250110,131600,4642657269,999,997,999,997,6030
20250110,131500,4636639635,998,997,998,997,2113
20250110,131400,4634530886,997,998,998,997,1412
20250110,131300,4633123117,998,997,998,997,69
20250110,131200,4633054300,997,998,998,997,1454
20250110,131100,4631603210,998,998,998,997,1963
20250110,131000,4629644486,997,997,997,997,5120
20250110,130900,4624539846,997,998,998,997,6271
20250110,130800,4618287613,997,999,999,997,30917
20250110,130700,4587430556,999,998,999,998,13003
20250110,130600,4574450559,999,999,999,998,10305
20250110,130500,4564157466,999,999,999,998,854
20250110,130400,4563305172,999,999,999,998,8318
20250110,130300,4554998466,998,999,999,998,6493
20250110,130200,4548518198,1000,999,1000,998,565
20250110,130100,4547953928,1000,999,1001,999,19008
20250110,130000,4528947976,1000,998,1000,998,133
20250110,125900,4528815040,998,998,998,997,12574
20250110,125800,4516274104,998,998,998,998,2665
20250110,125700,4513614434,998,999,1000,998,23221
20250110,125600,4490433812,999,1000,1000,999,3798
20250110,125500,4486637915,999,1000,1000,999,1241
20250110,125400,4485397915,999,998,999,998,6381
20250110,125300,4479023780,998,998,998,998,2
20250110,125200,4479021784,998,999,999,998,4071
20250110,125100,4474955713,999,999,999,998,1418
20250110,125000,4473539132,999,998,999,998,320
20250110,124900,4473219762,999,998,1000,998,901
20250110,124800,4472320441,998,999,999,998,14636
20250110,124700,4457709710,999,999,999,999,3143
20250110,124600,4454569853,999,1000,1000,999,1691
20250110,124500,4452879153,1000,1000,1000,1000,1217
20250110,124400,4451662153,1000,999,1001,999,4021
20250110,124300,4447645166,1002,1001,1002,999,2397
20250110,124200,4445246392,1002,1002,1002,1001,13019
20250110,124100,4432214352,1002,1002,1002,1002,10747
20250110,124000,4421445858,1001,1001,1002,1001,7941
20250110,123900,4413496415,1001,1001,1001,1000,8133
20250110,123800,4405358591,1000,999,1000,999,2172
20250110,123700,4403186931,999,1001,1001,999,4640
20250110,123600,4398546954,1000,1001,1001,1000,3102
20250110,123500,4395442991,1001,1000,1001,1000,1187
20250110,123400,4394254809,1002,1001,1002,1000,5253
20250110,123300,4388997114,1002,1002,1002,1001,269
20250110,123200,4388727577,1002,1002,1002,1001,7854
20250110,123100,4380858369,1002,1002,1002,1000,5050
20250110,123000,4375804785,1003,1003,1003,1002,1489
20250110,122900,4374312318,1002,1001,1002,1001,18459
20250110,122800,4355816927,1002,1002,1002,1001,1239
20250110,122700,4354575749,1002,1001,1002,1001,3318
20250110,122600,4351252127,1002,1002,1002,1001,2741
20250110,122500,4348506578,1002,999,1002,997,68406
20250110,122400,4280108026,999,998,999,997,44891
20250110,122300,4235309607,998,998,999,998,5751
20250110,122200,4229568629,999,997,999,997,3013
20250110,122100,4226563586,998,999,999,998,4768
20250110,122000,4221804221,999,999,999,998,832
20250110,121900,4220973423,999,999,999,998,1616
20250110,121800,4219359813,999,999,999,998,16273
20250110,121700,4203116216,999,999,999,998,7544
20250110,121600,4195581232,999,999,999,998,3348
20250110,121500,4192239600,999,999,999,999,6709
20250110,121400,4185537309,999,998,999,998,12856
20250110,121300,4172700165,998,999,999,998,3705
20250110,121200,4169002071,999,999,999,998,33326
20250110,121100,4135736411,998,999,999,998,2203
20250110,121000,4133537623,999,998,999,998,5014
20250110,120900,4128532641,999,998,999,998,17628
20250110,120800,4110924887,998,999,999,998,2262
20250110,120700,4108666731,999,998,999,998,2792
20250110,120600,4105880298,998,999,999,998,5238
20250110,120500,4100651219,999,999,999,999,9322
20250110,120400,4091338541,999,999,1000,999,3181
20250110,120300,4088159460,1000,1000,1000,999,1672
20250110,120200,4086489130,999,999,999,998,4777
20250110,120100,4081717577,998,998,999,998,2050
20250110,120000,4079671665,998,997,998,997,1509
20250110,115900,4078165690,999,999,999,997,148
20250110,115800,4078017932,999,997,999,997,251
20250110,115700,4077767683,997,997,999,997,4984
20250110,115600,4072798463,997,998,998,996,18964
20250110,115500,4053878688,999,999,1000,998,883
20250110,115400,4052997039,1000,1000,1000,999,22184
20250110,115300,4030833862,999,1000,1001,999,14900
20250110,115200,4015933271,1000,1000,1000,1000,1224
20250110,115100,4014709271,1001,1001,1001,1001,1052
20250110,115000,4013656219,1001,1000,1001,1000,1196
20250110,114900,4012459684,1000,1000,1000,998,39899
20250110,114800,3972580942,999,1000,1000,999,20461
20250110,114700,3952134131,1000,999,1000,999,611
20250110,114600,3951523731,999,999,999,998,2037
20250110,114500,3949489002,998,999,999,998,3219
20250110,114400,3946274839,998,999,999,998,961
20250110,114300,3945315470,998,999,999,998,4357
20250110,114200,3940963336,999,999,999,999,66
20250110,114100,3940897402,999,999,999,998,1728
20250110,114000,3939171133,999,999,999,998,4425
20250110,113900,3934753834,998,999,999,998,828
20250110,113800,3933926767,999,999,999,998,1138
20250110,113700,3932791040,998,999,999,998,405
20250110,113600,3932386454,999,998,999,997,29225
20250110,113500,3903227499,997,998,998,997,420
20250110,113400,3902808739,998,998,998,997,1448
20250110,113300,3901365039,997,998,998,997,3078
20250110,113200,3898295026,998,998,998,997,2821
20250110,113100,3895479833,998,996,998,996,3992
20250110,113000,3891499567,997,997,997,996,2136
20250110,112900,3889370009,997,997,997,996,1078
20250110,112800,3888296243,997,997,997,996,402
20250110,112700,3887895450,997,996,997,996,4231
20250110,112600,3883681232,997,998,998,996,4019
20250110,112500,3879672218,998,997,998,997,10576
20250110,112400,3869127570,998,998,999,998,11006
20250110,112300,3858138326,999,999,999,999,1160
20250110,112200,3856979486,999,999,999,997,7771
20250110,112100,3849216465,999,998,999,997,1213
20250110,112000,3848005865,998,998,999,997,1447
20250110,111900,3846561778,998,998,998,996,8450
20250110,111800,3838138331,998,999,999,997,8585
20250110,111700,3829571564,999,1000,1000,999,8199
20250110,111600,3821380664,1000,999,1000,999,5401
20250110,111500,3815979702,1000,1000,1000,999,9802
20250110,111400,3806184176,1000,998,1001,998,11028
20250110,111300,3795158861,998,999,1000,997,385
20250110,111200,3794774485,999,997,999,997,5317
20250110,111100,3789464147,999,997,999,996,5976
20250110,111000,3783506273,998,999,1000,998,7606
20250110,110900,3775913179,1000,1000,1000,998,5388
20250110,110800,3770532990,998,1001,1001,998,29557
20250110,110700,3741001468,1001,1001,1002,1000,17244
20250110,110600,3723732005,1002,1001,1003,1001,31399
20250110,110500,3692288391,1001,999,1001,999,59153
20250110,110400,3633129924,999,999,999,998,8332
20250110,110300,3624806872,999,999,1000,998,18642
20250110,110200,3606177564,999,1000,1000,999,43227
20250110,110100,3562992154,999,999,1000,999,21547
20250110,110000,3541447887,1000,1000,1001,999,8297
20250110,105900,3533154908,1000,1000,1001,999,16437
20250110,105800,3516718139,1000,999,1000,999,85575
20250110,105700,3431202980,1000,997,1001,997,86238
20250110,105600,3345086379,997,995,997,995,3220
20250110,105500,3341879555,996,995,996,994,36132
20250110,105400,3305931804,995,995,996,994,3953
20250110,105300,3301999588,995,998,998,994,26251
20250110,105200,3275837376,998,995,998,994,18167
20250110,105100,3257727957,995,997,997,993,6576
20250110,105000,3251187485,997,999,999,997,6650
20250110,104900,3244552887,999,992,999,992,25827
20250110,104800,3218838826,992,992,992,992,5233
20250110,104700,3213647690,993,991,995,991,18172
20250110,104600,3195597733,990,989,990,989,18577
20250110,104500,3177213681,989,990,990,988,9157
20250110,104400,3168158394,990,989,990,989,1397
20250110,104300,3166775723,990,987,990,987,8357
20250110,104200,3158517834,987,987,987,986,8810
20250110,104100,3149822401,987,987,987,986,3477
20250110,104000,3146392338,987,986,987,986,6513
20250110,103900,3139967512,987,987,987,986,24470
20250110,103800,3115838670,986,987,987,986,2702
20250110,103700,3113173176,987,987,987,986,4944
20250110,103600,3108294749,987,987,987,986,10148
20250110,103500,3098287874,987,986,987,986,3626
20250110,103400,3094712193,986,987,987,986,13630
20250110,103300,3081268526,987,987,987,986,14858
20250110,103200,3066604216,987,987,987,986,17059
20250110,103100,3049769093,987,987,988,986,16343
20250110,103000,3033639103,987,989,989,986,31060
20250110,102900,3002974606,989,989,989,988,42629
20250110,102800,2960844025,990,990,990,989,827
20250110,102700,2960026026,990,989,990,989,15113
20250110,102600,2945078746,989,989,990,989,5607
20250110,102500,2939533095,990,989,990,989,17619
20250110,102400,2922095341,990,990,990,989,14503
20250110,102300,2907738089,989,989,990,989,2024
20250110,102200,2905735670,989,989,990,989,29061
20250110,102100,2876994300,989,990,990,989,28924
20250110,102000,2848380933,990,990,990,989,1790
20250110,101900,2846610378,990,989,990,989,6644
20250110,101800,2840037884,990,990,990,989,5035
20250110,101700,2835057881,990,990,990,989,21218
20250110,101600,2814062131,990,990,990,989,22271
20250110,101500,2792034100,989,990,990,989,5236
20250110,101400,2786855143,990,989,990,989,14847
20250110,101300,2772168146,989,990,990,989,41701
20250110,101200,2730897518,990,990,990,990,24782
20250110,101100,2706363338,990,991,991,990,41991
20250110,101000,2664763019,991,990,991,989,18214
20250110,100900,2646731211,990,990,991,989,12030
20250110,100800,2634821209,990,990,990,989,13322
20250110,100700,2621643226,990,990,991,990,24536
20250110,100600,2597351783,991,991,991,990,4832
20250110,100500,2592564862,991,991,991,990,24222
20250110,100400,2568565990,991,992,992,990,54021
20250110,100300,2515049811,992,992,992,991,17033
20250110,100200,2498162075,992,990,992,990,105735
20250110,100100,2393378922,991,991,991,990,9613
20250110,100000,2383855821,991,991,991,990,18315
20250110,095900,2365723158,990,990,991,990,35773
20250110,095800,2330298664,990,989,991,989,4995
20250110,095700,2325355485,990,990,991,989,18997
20250110,095600,2306546422,991,991,991,990,63815
20250110,095500,2243367697,991,991,991,990,14680
20250110,095400,2228833032,991,992,992,990,13425
20250110,095300,2215531429,991,992,992,991,16219
20250110,095200,2199456171,992,992,992,990,34701
20250110,095100,2165087379,992,991,992,991,40857
20250110,095000,2124591842,992,992,992,991,6716
20250110,094900,2117929897,992,991,992,990,47232
20250110,094800,2071124403,991,990,991,990,70939
20250110,094700,2000894070,990,994,994,990,96909
20250110,094600,1904875247,993,994,994,993,33736
20250110,094500,1871374885,994,994,994,993,10206
20250110,094400,1861232724,994,993,994,993,16783
20250110,094300,1844561524,994,994,994,993,9122
20250110,094200,1835496502,994,994,996,994,79049
20250110,094100,1756893736,994,995,995,994,9699
20250110,094000,1747243768,995,996,996,994,26057
20250110,093900,1721327125,996,995,996,994,37646
20250110,093800,1683868883,995,996,996,995,21380
20250110,093700,1662590581,996,997,997,995,30836
20250110,093600,1631901002,996,998,998,995,60317
20250110,093500,1571829746,998,998,998,996,24022
20250110,093400,1547886999,998,998,998,997,5458
20250110,093300,1542442994,998,997,998,996,37073
20250110,093200,1505478206,997,995,998,994,77890
20250110,093100,1427875669,995,997,997,995,65610
20250110,093000,1362555287,997,999,999,996,56748
20250110,092900,1305959749,998,997,999,997,27492
20250110,092800,1278526504,997,1000,1000,997,105940
20250110,092700,1172731921,1000,1002,1002,999,112976
20250110,092600,1059756854,1002,1001,1002,1000,16629
20250110,092500,1043118587,1002,1002,1003,1001,5337
20250110,092400,1037772627,1002,1003,1003,1000,20638
20250110,092300,1017107740,1003,1004,1004,1002,24291
20250110,092200,992751333,1004,1005,1005,1002,2250
20250110,092100,990496553,1005,1006,1006,1002,38445
20250110,092000,951901722,1004,1002,1007,1001,76011
20250110,091900,875533365,1002,1002,1003,1001,45969
20250110,091800,829486203,1003,1002,1003,1002,31301
20250110,091700,798120214,1002,1002,1003,1002,25725
20250110,091600,772342216,1002,1003,1003,1002,28888
20250110,091500,743393114,1002,1006,1006,1002,10838
20250110,091400,732516688,1005,1003,1006,1003,10934
20250110,091300,721526582,1007,1007,1007,1003,31146
20250110,091200,690218238,1007,1007,1007,1006,23088
20250110,091100,666973894,1007,1005,1007,1005,15998
20250110,091000,650867950,1007,1007,1008,1004,24457
20250110,090900,626243512,1008,1009,1009,1006,17945
20250110,090800,608169947,1009,1008,1010,1008,43112
20250110,090700,564646409,1008,1005,1010,1005,65353
20250110,090600,498870046,1006,1003,1006,1002,46071
20250110,090500,452647158,1003,1000,1004,999,64466
20250110,090400,388146865,1000,1002,1003,1000,124005
20250110,090300,264083604,1003,1005,1005,1003,97566
20250110,090200,166194199,1005,1007,1007,1005,50863
20250110,090100,115032480,1007,1010,1013,1007,33647
20250110,090000,81064848,1010,1013,1014,1008,73765