stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183400,66455423197,999,999,999,999,162267
20250206,183300,66455423197,999,999,999,999,0
20250206,183200,66455423197,999,999,999,999,0
20250206,183100,66455423197,999,999,999,999,0
20250206,183000,66455423197,999,999,999,999,0
20250206,182900,66455423197,999,999,999,999,0
20250206,182800,66455423197,999,999,999,999,0
20250206,182700,66455423197,999,999,999,999,0
20250206,182600,66455423197,999,999,999,999,0
20250206,182500,66455423197,999,999,999,999,0
20250206,182400,66455423197,999,999,999,999,0
20250206,182300,66455423197,999,999,999,999,0
20250206,182200,66455423197,999,999,999,999,0
20250206,182100,66455423197,999,999,999,999,0
20250206,182000,66455423197,999,999,999,999,0
20250206,181900,66455423197,999,999,999,999,0
20250206,181800,66455423197,999,999,999,999,0
20250206,181700,66455423197,999,999,999,999,0
20250206,181600,66455423197,999,999,999,999,0
20250206,181500,66455423197,999,999,999,999,0
20250206,181400,66455423197,999,999,999,999,0
20250206,181300,66455423197,999,999,999,999,0
20250206,181200,66455423197,999,999,999,999,0
20250206,181100,66455423197,999,999,999,999,0
20250206,181000,66455423197,999,999,999,999,0
20250206,180900,66455423197,999,999,999,999,0
20250206,180800,66455423197,999,999,999,999,0
20250206,180700,66455423197,999,999,999,999,0
20250206,180600,66455423197,999,999,999,999,0
20250206,180500,66455423197,999,999,999,999,0
20250206,180400,66455423197,999,999,999,999,162267
20250206,180300,66455423197,999,999,999,999,0
20250206,180200,66455423197,999,999,999,999,0
20250206,180100,66455423197,999,999,999,999,0
20250206,180000,66455423197,999,999,999,999,0
20250206,175900,66455423197,999,999,999,999,0
20250206,175800,66455423197,999,999,999,999,0
20250206,175700,66455423197,999,999,999,999,0
20250206,175600,66455423197,999,999,999,999,0
20250206,175500,66455423197,999,999,999,999,0
20250206,175400,66455423197,999,999,999,999,0
20250206,175300,66455423197,999,999,999,999,0
20250206,175200,66455423197,999,999,999,999,0
20250206,175100,66455423197,999,999,999,999,0
20250206,175000,66455423197,999,999,999,999,0
20250206,174900,66455423197,999,999,999,999,0
20250206,174800,66455423197,999,999,999,999,0
20250206,174700,66455423197,999,999,999,999,0
20250206,174600,66455423197,999,999,999,999,0
20250206,174500,66455423197,999,999,999,999,0
20250206,174400,66455423197,999,999,999,999,0
20250206,174300,66455423197,999,999,999,999,0
20250206,174200,66455423197,999,999,999,999,0
20250206,174100,66455423197,999,999,999,999,0
20250206,174000,66455423197,999,999,999,999,0
20250206,173900,66455423197,999,999,999,999,0
20250206,173800,66455423197,999,999,999,999,0
20250206,173700,66455423197,999,999,999,999,0
20250206,173600,66455423197,999,999,999,999,0
20250206,173500,66455423197,999,999,999,999,0
20250206,173400,66455423197,999,999,999,999,162267
20250206,173300,66455423197,999,999,999,999,0
20250206,173200,66455423197,999,999,999,999,0
20250206,173100,66455423197,999,999,999,999,0
20250206,173000,66455423197,999,999,999,999,0
20250206,172900,66455423197,999,999,999,999,0
20250206,172800,66455423197,999,999,999,999,0
20250206,172700,66455423197,999,999,999,999,0
20250206,172600,66455423197,999,999,999,999,0
20250206,172500,66455423197,999,999,999,999,0
20250206,172400,66455423197,999,999,999,999,0
20250206,172300,66455423197,999,999,999,999,0
20250206,172200,66455423197,999,999,999,999,0
20250206,172100,66455423197,999,999,999,999,0
20250206,172000,66455423197,999,999,999,999,0
20250206,171900,66455423197,999,999,999,999,0
20250206,171800,66455423197,999,999,999,999,0
20250206,171700,66455423197,999,999,999,999,0
20250206,171600,66455423197,999,999,999,999,0
20250206,171500,66455423197,999,999,999,999,0
20250206,171400,66455423197,999,999,999,999,0
20250206,171300,66455423197,999,999,999,999,0
20250206,171200,66455423197,999,999,999,999,0
20250206,171100,66455423197,999,999,999,999,0
20250206,171000,66455423197,999,999,999,999,0
20250206,170900,66455423197,999,999,999,999,0
20250206,170800,66455423197,999,999,999,999,0
20250206,170700,66455423197,999,999,999,999,0
20250206,170600,66455423197,999,999,999,999,0
20250206,170500,66455423197,999,999,999,999,0
20250206,170400,66455423197,999,999,999,999,162267
20250206,170300,66455423197,999,999,999,999,0
20250206,170200,66455423197,999,999,999,999,0
20250206,170100,66455423197,999,999,999,999,0
20250206,170000,66455423197,999,999,999,999,0
20250206,165900,66455423197,999,999,999,999,0
20250206,165800,66455423197,999,999,999,999,0
20250206,165700,66455423197,999,999,999,999,0
20250206,165600,66455423197,999,999,999,999,0
20250206,165500,66455423197,999,999,999,999,0
20250206,165400,66455423197,999,999,999,999,0
20250206,165300,66455423197,999,999,999,999,0
20250206,165200,66455423197,999,999,999,999,0
20250206,165100,66455423197,999,999,999,999,0
20250206,165000,66455423197,999,999,999,999,0
20250206,164900,66455423197,999,999,999,999,0
20250206,164800,66455423197,999,999,999,999,0
20250206,164700,66455423197,999,999,999,999,0
20250206,164600,66455423197,999,999,999,999,0
20250206,164500,66455423197,999,999,999,999,0
20250206,164400,66455423197,999,999,999,999,0
20250206,164300,66455423197,999,999,999,999,0
20250206,164200,66455423197,999,999,999,999,0
20250206,164100,66455423197,999,999,999,999,0
20250206,164000,66455423197,999,999,999,999,0
20250206,163900,66455423197,999,999,999,999,0
20250206,163800,66455423197,999,999,999,999,0
20250206,163700,66455423197,999,999,999,999,0
20250206,163600,66455423197,999,999,999,999,0
20250206,163500,66455423197,999,999,999,999,0
20250206,163400,66455423197,999,999,999,999,162267
20250206,163300,66455423197,999,999,999,999,0
20250206,163200,66455423197,999,999,999,999,0
20250206,163100,66455423197,999,999,999,999,0
20250206,163000,66455423197,999,999,999,999,0
20250206,162900,66455423197,999,999,999,999,0
20250206,162800,66455423197,999,999,999,999,0
20250206,162700,66455423197,999,999,999,999,0
20250206,162600,66455423197,999,999,999,999,0
20250206,162500,66455423197,999,999,999,999,0
20250206,162400,66455423197,999,999,999,999,0
20250206,162300,66455423197,999,999,999,999,0
20250206,162200,66455423197,999,999,999,999,0
20250206,162100,66455423197,999,999,999,999,0
20250206,162000,66455423197,999,999,999,999,0
20250206,161900,66455423197,999,999,999,999,0
20250206,161800,66455423197,999,999,999,999,0
20250206,161700,66455423197,999,999,999,999,0
20250206,161600,66455423197,999,999,999,999,0
20250206,161500,66455423197,999,999,999,999,0
20250206,161400,66455423197,999,999,999,999,0
20250206,161300,66455423197,999,999,999,999,0
20250206,161200,66455423197,999,999,999,999,0
20250206,161100,66455423197,999,999,999,999,0
20250206,161000,66455423197,999,999,999,999,0
20250206,160900,66455423197,999,999,999,999,0
20250206,160800,66455423197,999,999,999,999,0
20250206,160700,66455423197,999,999,999,999,0
20250206,160600,66455423197,999,999,999,999,0
20250206,160500,66455423197,999,999,999,999,0
20250206,160400,66455423197,999,999,999,999,162267
20250206,160300,66455423197,999,999,999,999,0
20250206,160200,66455423197,999,999,999,999,0
20250206,160100,66455423197,999,999,999,999,0
20250206,160000,66455423197,999,999,999,999,0
20250206,155900,66455423197,999,999,999,999,0
20250206,155800,66455423197,999,999,999,999,0
20250206,155700,66455423197,999,999,999,999,0
20250206,155600,66455423197,999,999,999,999,0
20250206,155500,66455423197,999,999,999,999,0
20250206,155400,66455423197,999,999,999,999,0
20250206,155300,66455423197,999,999,999,999,0
20250206,155200,66455423197,999,999,999,999,0
20250206,155100,66455423197,999,999,999,999,0
20250206,155000,66455423197,999,999,999,999,0
20250206,154900,66455423197,999,999,999,999,0
20250206,154800,66455423197,999,999,999,999,0
20250206,154700,66455423197,999,999,999,999,0
20250206,154600,66455423197,999,999,999,999,0
20250206,154500,66455423197,999,999,999,999,0
20250206,154400,66455423197,999,999,999,999,0
20250206,154300,66455423197,999,999,999,999,0
20250206,154200,66455423197,999,999,999,999,0
20250206,154100,66455423197,999,999,999,999,0
20250206,154000,66455423197,999,999,999,999,0
20250206,153900,66455423197,999,999,999,999,0
20250206,153800,66455423197,999,999,999,999,0
20250206,153700,66455423197,999,999,999,999,0
20250206,153600,66455423197,999,999,999,999,0
20250206,153500,66455423197,999,999,999,999,0
20250206,153400,66455423197,999,999,999,999,162267
20250206,153300,66455423197,999,999,999,999,0
20250206,153200,66455423197,999,999,999,999,0
20250206,153100,66455423197,999,999,999,999,0
20250206,153000,66455423197,999,999,999,999,162267
20250206,152900,66293318464,996,996,996,996,0
20250206,152800,66293318464,996,996,996,996,0
20250206,152700,66293318464,996,996,996,996,0
20250206,152600,66293318464,996,996,996,996,0
20250206,152500,66293318464,996,996,996,996,0
20250206,152400,66293318464,996,996,996,996,0
20250206,152300,66293318464,996,996,996,996,0
20250206,152200,66293318464,996,996,996,996,0
20250206,152100,66293318464,996,996,996,996,0
20250206,152000,66293318464,996,996,996,996,0
20250206,151900,66293318464,996,996,996,995,144333
20250206,151800,66149641401,995,998,998,995,82564
20250206,151700,66067389637,997,999,999,997,31735
20250206,151600,66035733470,999,998,1000,998,40269
20250206,151500,65995479437,998,997,998,996,29887
20250206,151400,65965677015,997,998,999,995,34481
20250206,151300,65931313865,999,999,999,997,50391
20250206,151200,65881022304,996,994,1002,994,104775
20250206,151100,65776333119,995,992,995,991,35515
20250206,151000,65741068860,992,992,993,991,79232
20250206,150900,65662511331,992,991,992,990,43022
20250206,150800,65619877708,990,991,992,990,62247
20250206,150700,65558207116,991,991,991,990,57161
20250206,150600,65501605536,990,992,993,989,267994
20250206,150500,65236256797,991,992,993,991,121726
20250206,150400,65115588029,992,994,995,992,62684
20250206,150300,65053344249,993,994,995,993,90903
20250206,150200,64963051428,995,992,996,992,67481
20250206,150100,64896005262,993,993,994,992,134790
20250206,150000,64762226593,993,997,997,992,109708
20250206,145900,64653128906,997,1001,1002,997,138985
20250206,145800,64514395330,1002,1000,1002,1000,76189
20250206,145700,64438197760,1000,1000,1001,1000,24717
20250206,145600,64413478305,1000,1002,1003,1000,35724
20250206,145500,64377721730,1001,1000,1002,1000,25880
20250206,145400,64351833060,1001,1000,1001,999,65147
20250206,145300,64286686376,1000,1002,1002,1000,88556
20250206,145200,64198079629,1001,1005,1006,1001,87470
20250206,145100,64110356224,1005,1003,1006,1003,39066
20250206,145000,64071091006,1004,1002,1004,1002,27908
20250206,144900,64043095738,1002,1001,1003,1001,41656
20250206,144800,64001366654,1002,1003,1003,1000,60850
20250206,144700,63940425845,1002,1001,1003,1000,27374
20250206,144600,63913014111,1001,1000,1001,999,18445
20250206,144500,63894562624,999,1000,1001,998,64336
20250206,144400,63830268449,1000,1003,1003,999,49477
20250206,144300,63780728260,1002,998,1003,997,267862
20250206,144200,63513188630,998,999,1000,998,58512
20250206,144100,63454751569,999,1001,1001,999,107387
20250206,144000,63347390554,1001,1001,1002,1000,40274
20250206,143900,63307082374,1002,1002,1002,1000,67870
20250206,143800,63239161982,1002,1001,1003,1000,53825
20250206,143700,63185269774,1000,1003,1004,1000,91505
20250206,143600,63093614810,1004,1004,1004,1003,67514
20250206,143500,63025861235,1003,1008,1009,1003,86343
20250206,143400,62938974257,1008,1007,1009,1007,40129
20250206,143300,62898525180,1007,1007,1008,1005,22702
20250206,143200,62875669368,1007,1005,1008,1003,48668
20250206,143100,62826748168,1005,1006,1008,1005,29030
20250206,143000,62797534632,1007,1003,1008,1003,32171
20250206,142900,62765150478,1005,1005,1007,1003,118747
20250206,142800,62645842976,1007,1007,1007,1004,78926
20250206,142700,62566527995,1007,1006,1009,1004,95289
20250206,142600,62470612807,1007,1010,1010,1005,130688
20250206,142500,62339086904,1010,1012,1012,1010,52369
20250206,142400,62286172441,1012,1016,1016,1011,26394
20250206,142300,62259426262,1016,1009,1018,1008,35763
20250206,142200,62223250533,1009,1020,1021,1005,197617
20250206,142100,62023310073,1020,1022,1022,1019,44735
20250206,142000,61977668053,1021,1021,1022,1020,27604
20250206,141900,61949484115,1020,1022,1023,1019,14839
20250206,141800,61934323784,1022,1023,1023,1017,140691
20250206,141700,61790707258,1022,1022,1023,1022,31229
20250206,141600,61758789884,1022,1022,1023,1021,28219
20250206,141500,61729946390,1022,1022,1023,1022,12347
20250206,141400,61717324404,1022,1021,1024,1021,40623
20250206,141300,61675790810,1021,1022,1023,1021,55021
20250206,141200,61619573276,1022,1023,1023,1019,54032
20250206,141100,61564432711,1022,1024,1024,1022,63921
20250206,141000,61499046356,1023,1023,1025,1022,76422
20250206,140900,61420799819,1024,1019,1024,1018,93005
20250206,140800,61325879608,1018,1013,1018,1012,67012
20250206,140700,61257951515,1012,1014,1014,1012,90472
20250206,140600,61166320347,1014,1015,1018,1010,102536
20250206,140500,61062377460,1015,1024,1024,1012,152124
20250206,140400,60907517077,1024,1027,1027,1024,187969
20250206,140300,60714786040,1027,1025,1028,1025,46881
20250206,140200,60666670612,1026,1026,1027,1025,85325
20250206,140100,60579158697,1026,1028,1028,1026,98286
20250206,140000,60478312464,1027,1027,1029,1026,63492
20250206,135900,60413084228,1027,1026,1030,1025,69847
20250206,135800,60341238106,1029,1023,1030,1020,156012
20250206,135700,60181458527,1020,1025,1025,1018,132468
20250206,135600,60046215828,1025,1029,1030,1025,131304
20250206,135500,59911399240,1029,1031,1032,1029,79880
20250206,135400,59829116140,1030,1028,1032,1028,124438
20250206,135300,59700987685,1027,1033,1033,1026,170230
20250206,135200,59525763097,1033,1035,1036,1033,69777
20250206,135100,59453573802,1035,1035,1037,1035,70539
20250206,135000,59380521873,1036,1037,1039,1034,117878
20250206,134900,59258406666,1036,1041,1042,1032,289436
20250206,134800,58957943270,1042,1042,1044,1040,135353
20250206,134700,58816925549,1042,1036,1043,1036,197888
20250206,134600,58611228861,1035,1042,1044,1035,282396
20250206,134500,58317164715,1043,1034,1043,1031,437760
20250206,134400,57863314740,1034,1026,1035,1025,223768
20250206,134300,57632436637,1026,1029,1034,1024,289288
20250206,134200,57334394477,1029,1023,1030,1022,245205
20250206,134100,57082331252,1022,1013,1023,1013,260926
20250206,134000,56816801077,1013,1013,1015,1012,73355
20250206,133900,56742491593,1013,1015,1016,1013,86869
20250206,133800,56654383930,1015,1016,1016,1013,74124
20250206,133700,56579197770,1016,1016,1017,1013,169292
20250206,133600,56407429220,1015,1013,1017,1013,160603
20250206,133500,56244398200,1013,1012,1015,1011,111473
20250206,133400,56131437564,1012,1010,1012,1009,75140
20250206,133300,56055516082,1009,1009,1012,1008,172222
20250206,133200,55881582312,1009,1006,1009,1006,48750
20250206,133100,55832467265,1006,1005,1008,1004,63188
20250206,133000,55768873804,1006,1003,1006,1002,17392
20250206,132900,55751407424,1002,1004,1005,1002,60147
20250206,132800,55691055545,1005,1004,1006,1003,158140
20250206,132700,55532344030,1005,1002,1005,1001,26701
20250206,132600,55505560785,1002,1001,1004,1000,33321
20250206,132500,55472170876,1001,999,1001,999,20816
20250206,132400,55451356437,999,999,1000,998,35099
20250206,132300,55416285384,999,998,999,997,36422
20250206,132200,55379941037,998,997,999,997,28761
20250206,132100,55351244238,997,997,999,996,51785
20250206,132000,55299633085,997,999,999,997,18040
20250206,131900,55281637919,999,998,1000,997,10347
20250206,131800,55271307625,1000,996,1000,995,156478
20250206,131700,55115353110,996,996,997,996,44380
20250206,131600,55071133266,996,999,999,996,66897
20250206,131500,55004412103,998,999,1000,998,61616
20250206,131400,54942895166,1000,1000,1000,998,32143
20250206,131300,54910766868,998,1000,1001,997,160189
20250206,131200,54750706170,1000,1002,1004,1000,43413
20250206,131100,54707235314,1002,1003,1004,1001,21891
20250206,131000,54685293134,1003,1004,1005,1000,51582
20250206,130900,54633620420,1006,1006,1006,1003,23503
20250206,130800,54610010253,1006,1005,1007,1004,48908
20250206,130700,54560841645,1005,1005,1007,1002,78359
20250206,130600,54482123698,1004,1001,1004,1001,38307
20250206,130500,54443738987,1001,1002,1002,1000,35812
20250206,130400,54407881596,1002,996,1002,994,45813
20250206,130300,54362183787,996,993,996,992,145636
20250206,130200,54217512145,993,994,995,988,520471
20250206,130100,53701912080,994,999,1000,994,180738
20250206,130000,53521736034,999,1001,1002,999,227343
20250206,125900,53294305110,1001,1004,1004,1001,118928
20250206,125800,53175075036,1003,1005,1005,1003,115744
20250206,125700,53058886126,1006,1006,1007,1005,16020
20250206,125600,53042776472,1005,1007,1007,1005,46354
20250206,125500,52996137980,1006,1006,1008,1006,18850
20250206,125400,52977174051,1006,1005,1008,1004,34855
20250206,125300,52942129352,1005,1003,1006,1002,118341
20250206,125200,52823324896,1003,1004,1005,1003,63785
20250206,125100,52759323367,1003,1002,1005,1002,49509
20250206,125000,52709663217,1002,1004,1006,1002,63934
20250206,124900,52645474817,1005,1003,1005,1003,101394
20250206,124800,52543680660,1003,1005,1005,1003,70425
20250206,124700,52472976837,1005,1006,1007,1004,50274
20250206,124600,52422403217,1006,1008,1008,1004,157762
20250206,124500,52263711598,1008,1011,1011,1008,108294
20250206,124400,52154507440,1011,1010,1011,1009,26847
20250206,124300,52127391618,1010,1009,1011,1008,28124
20250206,124200,52099013848,1009,1010,1012,1008,31110
20250206,124100,52067614227,1010,1011,1012,1009,93508
20250206,124000,51973141085,1010,1014,1014,1010,108189
20250206,123900,51863711704,1014,1014,1015,1012,34248
20250206,123800,51829010941,1014,1013,1014,1013,41547
20250206,123700,51786918111,1013,1014,1015,1013,34768
20250206,123600,51751670461,1014,1013,1014,1012,19000
20250206,123500,51732429432,1013,1012,1014,1012,41256
20250206,123400,51690656396,1013,1014,1014,1012,7581
20250206,123300,51682978462,1013,1014,1015,1012,52904
20250206,123200,51629382239,1014,1016,1017,1013,110430
20250206,123100,51517227534,1015,1014,1016,1013,43417
20250206,123000,51473181830,1013,1012,1015,1012,10186
20250206,122900,51462863382,1011,1011,1015,1010,35791
20250206,122800,51426684741,1011,1012,1015,1009,45682
20250206,122700,51380490405,1012,1015,1016,1011,87746
20250206,122600,51291567251,1014,1017,1018,1013,91936
20250206,122500,51198202250,1018,1015,1018,1013,58897
20250206,122400,51138415475,1013,1015,1015,1013,43954
20250206,122300,51093834349,1015,1006,1016,1006,192877
20250206,122200,50898576560,1007,1012,1012,1005,162979
20250206,122100,50734216520,1012,1012,1013,1011,47665
20250206,122000,50685977077,1011,1012,1013,1010,53898
20250206,121900,50631455112,1013,1014,1014,1011,101218
20250206,121800,50529042098,1013,1012,1014,1011,29156
20250206,121700,50499522298,1012,1013,1014,1011,43486
20250206,121600,50455495800,1014,1012,1014,1011,61213
20250206,121500,50393506091,1012,1010,1012,1009,105357
20250206,121400,50287115729,1011,1013,1013,1010,81344
20250206,121300,50204894864,1012,1011,1015,1011,41224
20250206,121200,50163133834,1011,1017,1018,1011,117546
20250206,121100,50043922205,1017,1016,1019,1015,61788
20250206,121000,49981159238,1015,1015,1016,1013,81779
20250206,120900,49898210682,1014,1011,1015,1010,121919
20250206,120800,49774755025,1011,1016,1016,1011,160867
20250206,120700,49611811950,1015,1008,1016,1005,257012
20250206,120600,49351940371,1008,1014,1014,1006,392204
20250206,120500,48955605800,1014,1020,1020,1013,181289
20250206,120400,48771403889,1020,1025,1026,1019,131972
20250206,120300,48636587118,1028,1029,1034,1024,177601
20250206,120200,48454278980,1029,1026,1030,1025,102229
20250206,120100,48349186347,1026,1019,1028,1015,228439
20250206,120000,48115485852,1018,1024,1026,1018,144002
20250206,115900,47968497296,1024,1026,1027,1011,524253
20250206,115800,47433463397,1026,1026,1029,1024,170776
20250206,115700,47258233073,1026,1025,1048,1024,275701
20250206,115600,46973933192,1025,1040,1041,1023,551511
20250206,115500,46404950564,1040,1045,1045,1040,221140
20250206,115400,46174467788,1045,1044,1045,1043,40855
20250206,115300,46131819879,1044,1042,1045,1042,44768
20250206,115200,46085119144,1043,1047,1047,1041,158002
20250206,115100,45920249965,1047,1050,1051,1047,111916
20250206,115000,45802906155,1050,1052,1052,1049,71763
20250206,114900,45727543652,1051,1052,1054,1051,36164
20250206,114800,45689501631,1052,1052,1054,1051,41477
20250206,114700,45645850089,1053,1054,1055,1051,35855
20250206,114600,45608098901,1055,1054,1056,1051,104947
20250206,114500,45497432561,1055,1053,1057,1052,78545
20250206,114400,45414598420,1053,1050,1054,1048,81062
20250206,114300,45329399575,1049,1056,1056,1049,136727
20250206,114200,45185565822,1055,1059,1059,1054,218186
20250206,114100,44954903293,1058,1057,1059,1056,153655
20250206,114000,44792511434,1056,1052,1057,1051,140463
20250206,113900,44644396425,1052,1053,1054,1050,49531
20250206,113800,44592283080,1053,1052,1053,1051,51941
20250206,113700,44537637398,1052,1051,1052,1050,33907
20250206,113600,44501998583,1051,1054,1054,1049,138480
20250206,113500,44356314786,1054,1053,1054,1052,45749
20250206,113400,44308135195,1053,1052,1054,1052,41091
20250206,113300,44264882590,1053,1049,1053,1049,162031
20250206,113200,44094619649,1050,1050,1050,1049,55066
20250206,113100,44036807884,1050,1048,1050,1048,61534
20250206,113000,43972217697,1048,1046,1049,1045,72769
20250206,112900,43896001123,1046,1046,1047,1045,18824
20250206,112800,43876313675,1047,1047,1048,1046,44015
20250206,112700,43830249566,1047,1045,1048,1045,21074
20250206,112600,43808202988,1045,1046,1047,1045,67718
20250206,112500,43737386860,1047,1049,1050,1046,73786
20250206,112400,43660085966,1050,1048,1050,1047,45470
20250206,112300,43612420108,1048,1049,1049,1048,19379
20250206,112200,43592109925,1049,1046,1050,1045,58843
20250206,112100,43530414772,1046,1047,1048,1045,55874
20250206,112000,43471937138,1047,1048,1049,1047,31832
20250206,111900,43438567671,1048,1049,1049,1045,62712
20250206,111800,43372872339,1049,1050,1051,1048,54664
20250206,111700,43315502098,1049,1050,1051,1049,120505
20250206,111600,43188965222,1050,1045,1050,1044,104209
20250206,111500,43079906386,1045,1041,1045,1041,56510
20250206,111400,43020931609,1041,1043,1043,1039,99621
20250206,111300,42917237954,1043,1043,1043,1039,167677
20250206,111200,42742698181,1043,1045,1047,1042,91529
20250206,111100,42647187104,1045,1051,1052,1043,135429
20250206,111000,42505246231,1052,1048,1052,1047,97204
20250206,110900,42403196392,1048,1047,1048,1046,46872
20250206,110800,42354104988,1047,1044,1047,1044,57804
20250206,110700,42293692506,1043,1047,1050,1043,112117
20250206,110600,42176453014,1047,1044,1047,1044,68974
20250206,110500,42104344079,1044,1045,1045,1042,35336
20250206,110400,42067453739,1045,1043,1045,1040,132047
20250206,110300,41929917931,1043,1041,1044,1040,58585
20250206,110200,41868893505,1041,1050,1050,1039,278300
20250206,110100,41577957949,1050,1042,1050,1039,199713
20250206,110000,41369501316,1042,1039,1042,1036,228224
20250206,105900,41132547668,1040,1044,1045,1039,252396
20250206,105800,40869666255,1044,1047,1050,1043,209709
20250206,105700,40650367089,1047,1053,1053,1047,316063
20250206,105600,40318533191,1053,1057,1058,1052,92491
20250206,105500,40221032607,1057,1057,1059,1056,117381
20250206,105400,40096943037,1057,1063,1064,1055,111424
20250206,105300,39978892067,1065,1065,1066,1063,131964
20250206,105200,39838383531,1065,1063,1066,1062,136511
20250206,105100,39693119671,1063,1064,1064,1062,60304
20250206,105000,39628996806,1063,1062,1064,1060,99465
20250206,104900,39523353073,1062,1058,1063,1058,139559
20250206,104800,39375241859,1058,1053,1060,1052,136657
20250206,104700,39231067049,1053,1058,1058,1053,67443
20250206,104600,39159905920,1057,1055,1059,1054,140583
20250206,104500,39011283544,1055,1054,1055,1052,134715
20250206,104400,38869359616,1054,1051,1055,1050,235299
20250206,104300,38621814586,1051,1055,1055,1050,401306
20250206,104200,38199391397,1054,1064,1065,1054,441165
20250206,104100,37731980382,1064,1064,1065,1062,149105
20250206,104000,37573407242,1065,1065,1066,1063,73042
20250206,103900,37495618072,1064,1062,1066,1062,124562
20250206,103800,37363140852,1062,1062,1065,1062,122729
20250206,103700,37232666061,1062,1071,1071,1062,212616
20250206,103600,37006021669,1071,1064,1072,1063,254597
20250206,103500,36734105208,1064,1058,1065,1057,221773
20250206,103400,36498940324,1059,1062,1064,1055,349448
20250206,103300,36128444736,1063,1072,1072,1062,281807
20250206,103200,35828102511,1072,1062,1076,1061,455028
20250206,103100,35341576007,1062,1068,1069,1061,251496
20250206,103000,35074145297,1068,1070,1070,1066,291714
20250206,102900,34762606038,1070,1061,1072,1059,452469
20250206,102800,34281423053,1061,1081,1082,1054,686106
20250206,102700,33548639022,1082,1086,1088,1081,406028
20250206,102600,33108547511,1085,1089,1092,1081,912965
20250206,102500,32116007069,1089,1084,1091,1082,500933
20250206,102400,31570851207,1085,1087,1096,1082,1239752
20250206,102300,30222101973,1084,1065,1087,1063,1304013
20250206,102200,28821880653,1065,1047,1070,1046,1285874
20250206,102100,27458604899,1049,1050,1051,1046,253018
20250206,102000,27193274870,1051,1052,1053,1047,253436
20250206,101900,26927047883,1053,1046,1055,1045,544202
20250206,101800,26354416767,1049,1041,1049,1040,294547
20250206,101700,26046274101,1042,1047,1050,1040,474568
20250206,101600,25550901424,1047,1047,1053,1045,453709
20250206,101500,25074681524,1046,1053,1053,1046,311790
20250206,101400,24747886532,1053,1047,1054,1045,501998
20250206,101300,24220382826,1046,1042,1051,1040,523808
20250206,101200,23672376959,1041,1057,1063,1039,1089531
20250206,101100,22528881941,1062,1049,1067,1046,1631888
20250206,101000,20802889326,1051,1057,1069,1048,2013613
20250206,100900,18674861469,1056,1035,1059,1035,2863282
20250206,100800,15684232847,1029,1029,1029,1029,0
20250206,100700,15684232847,1029,1029,1029,1028,32499
20250206,100600,15650791377,1029,1024,1029,1022,850293
20250206,100500,14778055698,1024,1014,1025,1004,1451434
20250206,100400,13299995099,1015,1007,1015,1007,542488
20250206,100300,12750870109,1008,1006,1014,1005,598127
20250206,100200,12147445629,1008,1005,1010,996,578324
20250206,100100,11566920771,1005,993,1010,992,1023977
20250206,100000,10543464523,993,994,995,986,273746
20250206,095900,10271740900,992,978,997,972,523707
20250206,095800,9754468063,976,971,979,971,150203
20250206,095700,9608211211,971,972,972,970,54557
20250206,095600,9555240291,970,971,972,970,94848
20250206,095500,9463108169,971,967,971,965,136057
20250206,095400,9331257572,967,966,967,964,17944
20250206,095300,9313933228,965,964,965,963,27793
20250206,095200,9287129880,964,963,965,963,17402
20250206,095100,9270361481,964,962,964,961,31408
20250206,095000,9240154666,962,963,964,961,36557
20250206,094900,9204977231,963,965,966,963,33476
20250206,094800,9172679102,964,964,966,964,27672
20250206,094700,9145975738,964,962,964,961,23948
20250206,094600,9122931223,963,964,966,962,61211
20250206,094500,9063944783,964,961,964,961,44839
20250206,094400,9020763208,961,958,963,958,35376
20250206,094300,8986784448,957,957,960,956,60809
20250206,094200,8928548442,956,952,957,950,90762
20250206,094100,8841992223,951,952,953,950,53865
20250206,094000,8790738248,953,952,953,950,133811
20250206,093900,8663483120,952,957,959,951,95303
20250206,093800,8572563497,957,962,962,957,45995
20250206,093700,8528433525,962,963,963,961,23139
20250206,093600,8506177223,963,960,965,960,41144
20250206,093500,8466613779,960,964,964,960,71318
20250206,093400,8398013059,963,962,964,962,46139
20250206,093300,8353599160,962,964,966,962,87771
20250206,093200,8269073543,962,965,970,961,95514
20250206,093100,8176861763,969,972,972,964,83461
20250206,093000,8096135311,972,967,972,966,220942
20250206,092900,7882225351,967,968,969,966,63537
20250206,092800,7820772633,968,972,972,968,40747
20250206,092700,7781281719,972,969,972,968,81364
20250206,092600,7702282331,971,972,973,967,100948
20250206,092500,7604238870,972,971,973,968,97534
20250206,092400,7509634530,971,962,971,962,86746
20250206,092300,7425729853,963,961,963,957,181873
20250206,092200,7251177472,961,969,969,961,167754
20250206,092100,7089143295,969,970,971,969,98619
20250206,092000,6993500456,970,970,972,970,87195
20250206,091900,6908889712,971,971,974,970,100811
20250206,091800,6810974263,971,970,976,970,98040
20250206,091700,6715755671,970,978,978,970,167613
20250206,091600,6552476166,977,977,978,974,59999
20250206,091500,6493901890,974,977,978,972,177299
20250206,091400,6321264903,977,988,989,975,194125
20250206,091300,6130494838,988,990,991,987,181562
20250206,091200,5950931101,988,984,995,981,314672
20250206,091100,5640358096,982,980,984,977,180765
20250206,091000,5463023366,979,972,982,971,232933
20250206,090900,5235350693,972,971,981,970,362433
20250206,090800,4882276304,972,973,974,969,370325
20250206,090700,4522664925,973,982,982,969,423049
20250206,090600,4110706827,982,989,1000,981,868243
20250206,090500,3250003673,989,994,1023,985,1291010
20250206,090400,1951190874,997,938,1000,937,1062092
20250206,090300,919338666,938,934,941,930,185512
20250206,090200,745540967,936,924,941,922,244459
20250206,090100,517811384,924,933,937,921,183201
20250206,090000,347760857,933,936,944,930,371395