stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184700,857401556700,54000,54000,54000,54000,1774954
20250206,184600,857401556700,54000,54000,54000,54000,0
20250206,184500,857401556700,54000,54000,54000,54000,0
20250206,184400,857401556700,54000,54000,54000,54000,0
20250206,184300,857401556700,54000,54000,54000,54000,0
20250206,184200,857401556700,54000,54000,54000,54000,0
20250206,184100,857401556700,54000,54000,54000,54000,0
20250206,184000,857401556700,54000,54000,54000,54000,0
20250206,183900,857401556700,54000,54000,54000,54000,0
20250206,183800,857401556700,54000,54000,54000,54000,0
20250206,183700,857401556700,54000,54000,54000,54000,0
20250206,183600,857401556700,54000,54000,54000,54000,0
20250206,183500,857401556700,54000,54000,54000,54000,0
20250206,183400,857401556700,54000,54000,54000,54000,0
20250206,183300,857401556700,54000,54000,54000,54000,0
20250206,183200,857401556700,54000,54000,54000,54000,0
20250206,183100,857401556700,54000,54000,54000,54000,0
20250206,183000,857401556700,54000,54000,54000,54000,0
20250206,182900,857401556700,54000,54000,54000,54000,0
20250206,182800,857401556700,54000,54000,54000,54000,0
20250206,182700,857401556700,54000,54000,54000,54000,0
20250206,182600,857401556700,54000,54000,54000,54000,0
20250206,182500,857401556700,54000,54000,54000,54000,0
20250206,182400,857401556700,54000,54000,54000,54000,0
20250206,182300,857401556700,54000,54000,54000,54000,0
20250206,182200,857401556700,54000,54000,54000,54000,0
20250206,182100,857401556700,54000,54000,54000,54000,0
20250206,182000,857401556700,54000,54000,54000,54000,0
20250206,181900,857401556700,54000,54000,54000,54000,0
20250206,181800,857401556700,54000,54000,54000,54000,0
20250206,181700,857401556700,54000,54000,54000,54000,1774954
20250206,181600,857401556700,54000,54000,54000,54000,0
20250206,181500,857401556700,54000,54000,54000,54000,0
20250206,181400,857401556700,54000,54000,54000,54000,0
20250206,181300,857401556700,54000,54000,54000,54000,0
20250206,181200,857401556700,54000,54000,54000,54000,0
20250206,181100,857401556700,54000,54000,54000,54000,0
20250206,181000,857401556700,54000,54000,54000,54000,0
20250206,180900,857401556700,54000,54000,54000,54000,0
20250206,180800,857401556700,54000,54000,54000,54000,0
20250206,180700,857401556700,54000,54000,54000,54000,0
20250206,180600,857401556700,54000,54000,54000,54000,0
20250206,180500,857401556700,54000,54000,54000,54000,0
20250206,180400,857401556700,54000,54000,54000,54000,0
20250206,180300,857401556700,54000,54000,54000,54000,0
20250206,180200,857401556700,54000,54000,54000,54000,0
20250206,180100,857401556700,54000,54000,54000,54000,0
20250206,180000,857401556700,54000,54000,54000,54000,0
20250206,175900,857401556700,54000,54000,54000,54000,0
20250206,175800,857401556700,54000,54000,54000,54000,0
20250206,175700,857401556700,54000,54000,54000,54000,0
20250206,175600,857401556700,54000,54000,54000,54000,0
20250206,175500,857401556700,54000,54000,54000,54000,0
20250206,175400,857401556700,54000,54000,54000,54000,0
20250206,175300,857401556700,54000,54000,54000,54000,0
20250206,175200,857401556700,54000,54000,54000,54000,0
20250206,175100,857401556700,54000,54000,54000,54000,0
20250206,175000,857401556700,54000,54000,54000,54000,0
20250206,174900,857401556700,54000,54000,54000,54000,0
20250206,174800,857401556700,54000,54000,54000,54000,0
20250206,174700,857401556700,54000,54000,54000,54000,1774954
20250206,174600,857401556700,54000,54000,54000,54000,0
20250206,174500,857401556700,54000,54000,54000,54000,0
20250206,174400,857401556700,54000,54000,54000,54000,0
20250206,174300,857401556700,54000,54000,54000,54000,0
20250206,174200,857401556700,54000,54000,54000,54000,0
20250206,174100,857401556700,54000,54000,54000,54000,0
20250206,174000,857401556700,54000,54000,54000,54000,0
20250206,173900,857401556700,54000,54000,54000,54000,0
20250206,173800,857401556700,54000,54000,54000,54000,0
20250206,173700,857401556700,54000,54000,54000,54000,0
20250206,173600,857401556700,54000,54000,54000,54000,0
20250206,173500,857401556700,54000,54000,54000,54000,0
20250206,173400,857401556700,54000,54000,54000,54000,0
20250206,173300,857401556700,54000,54000,54000,54000,0
20250206,173200,857401556700,54000,54000,54000,54000,0
20250206,173100,857401556700,54000,54000,54000,54000,0
20250206,173000,857401556700,54000,54000,54000,54000,0
20250206,172900,857401556700,54000,54000,54000,54000,0
20250206,172800,857401556700,54000,54000,54000,54000,0
20250206,172700,857401556700,54000,54000,54000,54000,0
20250206,172600,857401556700,54000,54000,54000,54000,0
20250206,172500,857401556700,54000,54000,54000,54000,0
20250206,172400,857401556700,54000,54000,54000,54000,0
20250206,172300,857401556700,54000,54000,54000,54000,0
20250206,172200,857401556700,54000,54000,54000,54000,0
20250206,172100,857401556700,54000,54000,54000,54000,0
20250206,172000,857401556700,54000,54000,54000,54000,0
20250206,171900,857401556700,54000,54000,54000,54000,0
20250206,171800,857401556700,54000,54000,54000,54000,0
20250206,171700,857401556700,54000,54000,54000,54000,1774954
20250206,171600,857401556700,54000,54000,54000,54000,0
20250206,171500,857401556700,54000,54000,54000,54000,0
20250206,171400,857401556700,54000,54000,54000,54000,0
20250206,171300,857401556700,54000,54000,54000,54000,0
20250206,171200,857401556700,54000,54000,54000,54000,0
20250206,171100,857401556700,54000,54000,54000,54000,0
20250206,171000,857401556700,54000,54000,54000,54000,0
20250206,170900,857401556700,54000,54000,54000,54000,0
20250206,170800,857401556700,54000,54000,54000,54000,0
20250206,170700,857401556700,54000,54000,54000,54000,0
20250206,170600,857401556700,54000,54000,54000,54000,0
20250206,170500,857401556700,54000,54000,54000,54000,0
20250206,170400,857401556700,54000,54000,54000,54000,0
20250206,170300,857401556700,54000,54000,54000,54000,0
20250206,170200,857401556700,54000,54000,54000,54000,0
20250206,170100,857401556700,54000,54000,54000,54000,0
20250206,170000,857401556700,54000,54000,54000,54000,0
20250206,165900,857401556700,54000,54000,54000,54000,0
20250206,165800,857401556700,54000,54000,54000,54000,0
20250206,165700,857401556700,54000,54000,54000,54000,0
20250206,165600,857401556700,54000,54000,54000,54000,0
20250206,165500,857401556700,54000,54000,54000,54000,0
20250206,165400,857401556700,54000,54000,54000,54000,0
20250206,165300,857401556700,54000,54000,54000,54000,0
20250206,165200,857401556700,54000,54000,54000,54000,0
20250206,165100,857401556700,54000,54000,54000,54000,0
20250206,165000,857401556700,54000,54000,54000,54000,0
20250206,164900,857401556700,54000,54000,54000,54000,0
20250206,164800,857401556700,54000,54000,54000,54000,0
20250206,164700,857401556700,54000,54000,54000,54000,1774954
20250206,164600,857401556700,54000,54000,54000,54000,0
20250206,164500,857401556700,54000,54000,54000,54000,0
20250206,164400,857401556700,54000,54000,54000,54000,0
20250206,164300,857401556700,54000,54000,54000,54000,0
20250206,164200,857401556700,54000,54000,54000,54000,0
20250206,164100,857401556700,54000,54000,54000,54000,0
20250206,164000,857401556700,54000,54000,54000,54000,0
20250206,163900,857401556700,54000,54000,54000,54000,0
20250206,163800,857401556700,54000,54000,54000,54000,0
20250206,163700,857401556700,54000,54000,54000,54000,0
20250206,163600,857401556700,54000,54000,54000,54000,0
20250206,163500,857401556700,54000,54000,54000,54000,0
20250206,163400,857401556700,54000,54000,54000,54000,0
20250206,163300,857401556700,54000,54000,54000,54000,0
20250206,163200,857401556700,54000,54000,54000,54000,0
20250206,163100,857401556700,54000,54000,54000,54000,0
20250206,163000,857401556700,54000,54000,54000,54000,0
20250206,162900,857401556700,54000,54000,54000,54000,0
20250206,162800,857401556700,54000,54000,54000,54000,0
20250206,162700,857401556700,54000,54000,54000,54000,0
20250206,162600,857401556700,54000,54000,54000,54000,0
20250206,162500,857401556700,54000,54000,54000,54000,0
20250206,162400,857401556700,54000,54000,54000,54000,0
20250206,162300,857401556700,54000,54000,54000,54000,0
20250206,162200,857401556700,54000,54000,54000,54000,0
20250206,162100,857401556700,54000,54000,54000,54000,0
20250206,162000,857401556700,54000,54000,54000,54000,0
20250206,161900,857401556700,54000,54000,54000,54000,0
20250206,161800,857401556700,54000,54000,54000,54000,0
20250206,161700,857401556700,54000,54000,54000,54000,1774954
20250206,161600,857401556700,54000,54000,54000,54000,0
20250206,161500,857401556700,54000,54000,54000,54000,0
20250206,161400,857401556700,54000,54000,54000,54000,0
20250206,161300,857401556700,54000,54000,54000,54000,0
20250206,161200,857401556700,54000,54000,54000,54000,0
20250206,161100,857401556700,54000,54000,54000,54000,0
20250206,161000,857401556700,54000,54000,54000,54000,0
20250206,160900,857401556700,54000,54000,54000,54000,0
20250206,160800,857401556700,54000,54000,54000,54000,0
20250206,160700,857401556700,54000,54000,54000,54000,0
20250206,160600,857401556700,54000,54000,54000,54000,0
20250206,160500,857401556700,54000,54000,54000,54000,0
20250206,160400,857401556700,54000,54000,54000,54000,0
20250206,160300,857401556700,54000,54000,54000,54000,0
20250206,160200,857401556700,54000,54000,54000,54000,0
20250206,160100,857401556700,54000,54000,54000,54000,0
20250206,160000,857401556700,54000,54000,54000,54000,0
20250206,155900,857401556700,54000,54000,54000,54000,0
20250206,155800,857401556700,54000,54000,54000,54000,0
20250206,155700,857401556700,54000,54000,54000,54000,0
20250206,155600,857401556700,54000,54000,54000,54000,0
20250206,155500,857401556700,54000,54000,54000,54000,0
20250206,155400,857401556700,54000,54000,54000,54000,0
20250206,155300,857401556700,54000,54000,54000,54000,0
20250206,155200,857401556700,54000,54000,54000,54000,0
20250206,155100,857401556700,54000,54000,54000,54000,0
20250206,155000,857401556700,54000,54000,54000,54000,0
20250206,154900,857401556700,54000,54000,54000,54000,0
20250206,154800,857401556700,54000,54000,54000,54000,0
20250206,154700,857401556700,54000,54000,54000,54000,1774954
20250206,154600,857401556700,54000,54000,54000,54000,0
20250206,154500,857401556700,54000,54000,54000,54000,0
20250206,154400,857401556700,54000,54000,54000,54000,0
20250206,154300,857401556700,54000,54000,54000,54000,0
20250206,154200,857401556700,54000,54000,54000,54000,0
20250206,154100,857401556700,54000,54000,54000,54000,0
20250206,154000,857401556700,54000,54000,54000,54000,0
20250206,153900,857401556700,54000,54000,54000,54000,0
20250206,153800,857401556700,54000,54000,54000,54000,0
20250206,153700,857401556700,54000,54000,54000,54000,0
20250206,153600,857401556700,54000,54000,54000,54000,0
20250206,153500,857401556700,54000,54000,54000,54000,0
20250206,153400,857401556700,54000,54000,54000,54000,0
20250206,153300,857401556700,54000,54000,54000,54000,0
20250206,153200,857401556700,54000,54000,54000,54000,0
20250206,153100,857401556700,54000,54000,54000,54000,0
20250206,153000,857401556700,54000,54000,54000,54000,1774954
20250206,152900,761554040700,53800,53800,53800,53800,0
20250206,152800,761554040700,53800,53800,53800,53800,0
20250206,152700,761554040700,53800,53800,53800,53800,0
20250206,152600,761554040700,53800,53800,53800,53800,0
20250206,152500,761554040700,53800,53800,53800,53800,0
20250206,152400,761554040700,53800,53800,53800,53800,0
20250206,152300,761554040700,53800,53800,53800,53800,0
20250206,152200,761554040700,53800,53800,53800,53800,0
20250206,152100,761554040700,53800,53800,53800,53800,0
20250206,152000,761554040700,53800,53800,53800,53800,0
20250206,151900,761554040700,53800,53800,53900,53800,58857
20250206,151800,758384404800,53900,53800,53900,53700,342689
20250206,151700,739947763600,53700,53800,53800,53700,39275
20250206,151600,737835587800,53800,53800,53800,53700,87836
20250206,151500,733112657200,53800,53800,53800,53700,34613
20250206,151400,731251282700,53800,53800,53800,53700,260924
20250206,151300,717214000100,53800,53800,53800,53700,35220
20250206,151200,715319734900,53800,53800,53800,53700,245201
20250206,151100,702128279500,53700,53800,53800,53700,56352
20250206,151000,699097757700,53800,53800,53800,53700,38487
20250206,150900,697027491300,53800,53700,53800,53700,58908
20250206,150800,693859483100,53800,53700,53800,53700,28918
20250206,150700,692305462900,53700,53700,53800,53600,281471
20250206,150600,677189508700,53600,53700,53700,53600,41779
20250206,150500,674946731100,53700,53700,53700,53600,17085
20250206,150400,674029625400,53700,53700,53700,53600,19597
20250206,150300,672977546700,53700,53700,53700,53600,11122
20250206,150200,672380465700,53700,53700,53700,53600,58954
20250206,150100,669215220700,53700,53700,53700,53600,8998
20250206,150000,668732323700,53700,53700,53700,53600,12176
20250206,145900,668078673400,53700,53700,53700,53600,12407
20250206,145800,667412533600,53700,53700,53700,53600,39977
20250206,145700,665267647500,53700,53700,53700,53600,11385
20250206,145600,664656889400,53700,53600,53700,53500,235165
20250206,145500,652051523200,53600,53600,53600,53500,14639
20250206,145400,651267658000,53500,53600,53600,53500,8003
20250206,145300,650838970800,53600,53600,53600,53500,57427
20250206,145200,647761103400,53600,53600,53600,53500,18319
20250206,145100,646779784400,53500,53600,53600,53500,16455
20250206,145000,645898993600,53600,53600,53600,53500,42330
20250206,144900,643630637300,53600,53600,53600,53500,18105
20250206,144800,642661595100,53600,53600,53600,53500,64831
20250206,144700,639192609900,53600,53600,53600,53500,12125
20250206,144600,638543204000,53600,53500,53600,53500,12720
20250206,144500,637862002700,53500,53600,53600,53500,10335
20250206,144400,637308505800,53600,53500,53600,53500,10548
20250206,144300,636743590300,53500,53600,53600,53500,9203
20250206,144200,636250750700,53500,53600,53600,53500,16915
20250206,144100,635344654600,53600,53600,53600,53500,7214
20250206,144000,634958223800,53600,53500,53600,53500,35413
20250206,143900,633060562600,53600,53600,53600,53500,7995
20250206,143800,632632294500,53600,53500,53600,53500,7445
20250206,143700,632233726700,53600,53600,53600,53500,8485
20250206,143600,631779336400,53600,53500,53600,53500,8338
20250206,143500,631332596800,53500,53600,53600,53500,9833
20250206,143400,630806309500,53500,53500,53600,53500,14155
20250206,143300,630048909800,53500,53500,53600,53500,22286
20250206,143200,628856526000,53500,53500,53600,53500,6386
20250206,143100,628514819800,53500,53600,53600,53500,195095
20250206,143000,618076915300,53500,53500,53600,53500,15440
20250206,142900,617250431300,53600,53600,53600,53500,20967
20250206,142800,616128445000,53500,53600,53600,53500,7870
20250206,142700,615706962700,53500,53500,53600,53500,4442
20250206,142600,615469128600,53500,53600,53600,53500,14958
20250206,142500,614668546600,53500,53500,53600,53500,43861
20250206,142400,612321623900,53500,53500,53600,53500,29135
20250206,142300,610762182500,53600,53600,53600,53500,16153
20250206,142200,609896900300,53600,53500,53600,53500,8392
20250206,142100,609447330000,53600,53600,53600,53500,11355
20250206,142000,608839299000,53600,53500,53600,53500,25810
20250206,141900,607458289700,53500,53600,53600,53500,12108
20250206,141800,606810303600,53500,53500,53600,53400,128892
20250206,141700,599914308600,53500,53500,53600,53500,142307
20250206,141600,592300727000,53500,53500,53600,53500,20861
20250206,141500,591183836300,53500,53500,53600,53500,6775
20250206,141400,590820907900,53600,53600,53600,53500,17555
20250206,141300,589880866300,53500,53600,53600,53500,10574
20250206,141200,589314302700,53600,53500,53600,53500,9943
20250206,141100,588781566200,53600,53600,53600,53500,7484
20250206,141000,588380674400,53600,53600,53600,53500,6121
20250206,140900,588052727400,53600,53600,53600,53500,9647
20250206,140800,587535894800,53600,53600,53600,53500,5814
20250206,140700,587224457900,53600,53600,53600,53500,9525
20250206,140600,586714172300,53600,53600,53600,53500,7145
20250206,140500,586331359100,53600,53500,53600,53500,8018
20250206,140400,585901757700,53600,53600,53600,53500,13142
20250206,140300,585197440500,53500,53600,53600,53500,15416
20250206,140200,584371852500,53600,53600,53600,53500,9116
20250206,140100,583883347300,53600,53600,53600,53500,16010
20250206,140000,583025572700,53600,53500,53600,53500,15862
20250206,135900,582176278100,53600,53600,53600,53500,8240
20250206,135800,581734713600,53600,53600,53600,53500,16452
20250206,135700,580852975700,53600,53600,53600,53500,11339
20250206,135600,580245253100,53600,53600,53600,53500,8727
20250206,135500,579777616900,53500,53500,53600,53500,7535
20250206,135400,579373806800,53600,53600,53600,53500,9729
20250206,135300,578852529300,53600,53600,53600,53500,7963
20250206,135200,578425855800,53600,53600,53600,53500,7527
20250206,135100,578022517200,53600,53500,53600,53500,7528
20250206,135000,577619060400,53600,53600,53600,53500,8550
20250206,134900,577160836900,53600,53500,53600,53500,29524
20250206,134800,575578417600,53600,53500,53600,53500,13300
20250206,134700,574865637100,53500,53600,53600,53500,7122
20250206,134600,574483973300,53600,53600,53600,53500,10620
20250206,134500,573914885100,53500,53600,53600,53500,10991
20250206,134400,573325794700,53600,53500,53600,53500,11722
20250206,134300,572697553300,53600,53600,53600,53500,146569
20250206,134200,564841817600,53600,53600,53600,53500,9379
20250206,134100,564339373900,53600,53600,53600,53500,8694
20250206,134000,563873612300,53600,53500,53600,53500,9448
20250206,133900,563367337700,53500,53600,53600,53500,8193
20250206,133800,562928335300,53600,53500,53600,53500,9212
20250206,133700,562434934500,53600,53600,53600,53500,8714
20250206,133600,561968219300,53600,53600,53600,53500,12422
20250206,133500,561302519500,53600,53600,53600,53500,8380
20250206,133400,560853441100,53600,53500,53600,53500,5743
20250206,133300,560545703300,53600,53600,53600,53500,6914
20250206,133200,560175205900,53600,53600,53600,53500,6513
20250206,133100,559826162000,53600,53600,53600,53500,10661
20250206,133000,559255248400,53600,53600,53600,53500,4953
20250206,132900,558989800100,53500,53600,53600,53500,5653
20250206,132800,558686875500,53500,53600,53600,53500,5585
20250206,132700,558387681800,53600,53600,53600,53500,8721
20250206,132600,557920304600,53600,53600,53700,53600,176237
20250206,132500,548473918300,53700,53600,53700,53500,213700
20250206,132400,537019466000,53500,53500,53600,53500,45156
20250206,132300,534599218300,53600,53600,53600,53500,9026
20250206,132200,534115866900,53500,53600,53600,53500,28185
20250206,132100,532605389100,53500,53500,53600,53500,77788
20250206,132000,528443594300,53600,53500,53600,53500,65277
20250206,131900,524950690100,53600,53600,53600,53500,9317
20250206,131800,524451556500,53500,53600,53600,53500,6509
20250206,131700,524102991400,53600,53500,53600,53500,9133
20250206,131600,523613687700,53600,53500,53600,53500,8360
20250206,131500,523165894000,53600,53600,53600,53500,7465
20250206,131400,522765983700,53500,53600,53600,53500,5717
20250206,131300,522459656000,53500,53500,53600,53500,5120
20250206,131200,522185392800,53600,53600,53600,53500,8614
20250206,131100,521723817500,53600,53500,53600,53500,11778
20250206,131000,521092660900,53600,53500,53600,53500,33233
20250206,130900,519311949000,53500,53600,53600,53500,9220
20250206,130800,518818194100,53500,53500,53600,53500,6198
20250206,130700,518486187100,53600,53500,53600,53500,7740
20250206,130600,518071664300,53500,53600,53600,53500,8259
20250206,130500,517629511400,53600,53500,53600,53500,13893
20250206,130400,516885952900,53500,53600,53600,53500,5455
20250206,130300,516593783700,53600,53600,53600,53500,6126
20250206,130200,516265842500,53500,53600,53600,53500,12991
20250206,130100,515569943700,53500,53500,53600,53400,149401
20250206,130000,507576756700,53600,53500,53600,53500,35663
20250206,125900,505666645700,53500,53600,53600,53500,11715
20250206,125800,505039569900,53600,53500,53600,53500,9547
20250206,125700,504528385100,53600,53500,53600,53400,238392
20250206,125600,491774471300,53500,53500,53500,53400,10409
20250206,125500,491217646700,53500,53500,53500,53400,7514
20250206,125400,490815739200,53500,53400,53500,53400,8921
20250206,125300,490338880600,53500,53500,53500,53400,7769
20250206,125200,489923442900,53500,53500,53500,53400,5530
20250206,125100,489627627200,53400,53500,53500,53400,12865
20250206,125000,488940224200,53400,53500,53500,53400,5143
20250206,124900,488665148600,53500,53400,53500,53300,105269
20250206,124800,483043520000,53400,53300,53400,53300,98760
20250206,124700,477769938800,53400,53300,53400,53300,7896
20250206,124600,477348481100,53400,53400,53400,53300,19580
20250206,124500,476303112400,53300,53300,53400,53300,6352
20250206,124400,475964055700,53400,53300,53400,53300,6721
20250206,124300,475605411800,53300,53400,53400,53300,7020
20250206,124200,475230712300,53300,53400,53400,53300,5385
20250206,124100,474943274700,53400,53400,53400,53300,6933
20250206,124000,474573237000,53300,53400,53400,53300,6705
20250206,123900,474215332400,53300,53400,53400,53300,5030
20250206,123800,473946933300,53300,53400,53400,53300,14149
20250206,123700,473192092900,53400,53400,53400,53300,5249
20250206,123600,472911957900,53400,53400,53400,53300,6215
20250206,123500,472580290400,53400,53400,53400,53300,14829
20250206,123400,471789420400,53300,53400,53400,53300,4216
20250206,123300,471564450600,53400,53300,53400,53300,6329
20250206,123200,471226724100,53300,53400,53400,53300,6458
20250206,123100,470882204300,53300,53300,53400,53300,8081
20250206,123000,470451013600,53400,53400,53400,53300,4829
20250206,122900,470193174700,53300,53400,53400,53300,4068
20250206,122800,469976116700,53400,53400,53400,53300,5260
20250206,122700,469695402800,53400,53400,53400,53300,5467
20250206,122600,469403549100,53400,53400,53400,53300,4342
20250206,122500,469171804600,53400,53400,53500,53300,94023
20250206,122400,464151004600,53400,53400,53500,53400,3968
20250206,122300,463938817000,53400,53400,53500,53400,9333
20250206,122200,463440322200,53400,53400,53500,53300,31510
20250206,122100,461757685100,53400,53500,53500,53300,95906
20250206,122000,456636211300,53500,53300,53500,53300,261591
20250206,121900,442666606100,53400,53300,53400,53300,5789
20250206,121800,442357590100,53400,53300,53400,53300,5720
20250206,121700,442052467200,53400,53400,53400,53300,6794
20250206,121600,441689940400,53300,53400,53400,53300,7527
20250206,121500,441288311100,53400,53400,53400,53300,6887
20250206,121400,440921064000,53400,53400,53400,53300,4675
20250206,121300,440671675500,53300,53400,53400,53300,3698
20250206,121200,440474256800,53300,53400,53400,53300,14022
20250206,121100,439726633900,53400,53400,53400,53300,6968
20250206,121000,439354629300,53300,53300,53400,53300,6334
20250206,120900,439016438700,53400,53400,53400,53300,4175
20250206,120800,438793727200,53400,53400,53400,53300,5946
20250206,120700,438476622500,53400,53400,53400,53300,12547
20250206,120600,437806739400,53400,53400,53400,53300,7417
20250206,120500,437410745000,53400,53300,53400,53300,7389
20250206,120400,437016392400,53300,53300,53400,53300,14215
20250206,120300,436257490000,53400,53400,53400,53300,6986
20250206,120200,435884726900,53300,53300,53400,53300,7933
20250206,120100,435461246200,53400,53400,53400,53300,3185
20250206,120000,435291331600,53400,53300,53400,53300,6933
20250206,115900,434921360500,53400,53300,53400,53300,9631
20250206,115800,434407182500,53300,53400,53400,53300,8693
20250206,115700,433943349600,53400,53400,53400,53300,5059
20250206,115600,433673363100,53400,53400,53400,53300,4155
20250206,115500,433451598600,53400,53300,53400,53300,4518
20250206,115400,433210626500,53400,53400,53400,53300,10061
20250206,115300,432673460600,53400,53400,53400,53300,5220
20250206,115200,432394907900,53400,53400,53400,53300,6567
20250206,115100,432044609300,53300,53300,53400,53300,6697
20250206,115000,431687079200,53400,53400,53400,53300,5830
20250206,114900,431375860100,53400,53400,53400,53300,4183
20250206,114800,431152552400,53300,53400,53400,53300,7672
20250206,114700,430742930900,53400,53500,53500,53300,32967
20250206,114600,428982487200,53400,53400,53500,53300,35407
20250206,114500,427091664800,53400,53400,53400,53300,25616
20250206,114400,425723970700,53300,53400,53400,53300,5853
20250206,114300,425411527900,53400,53400,53400,53300,5206
20250206,114200,425133635300,53400,53300,53400,53300,21853
20250206,114100,423966857400,53400,53400,53400,53300,7410
20250206,114000,423571465000,53400,53400,53400,53300,8550
20250206,113900,423115031000,53400,53400,53400,53300,10586
20250206,113800,422549806500,53400,53400,53500,53300,96288
20250206,113700,417408451300,53500,53500,53500,53400,3525
20250206,113600,417219983900,53500,53500,53500,53400,5378
20250206,113500,416932556100,53500,53500,53500,53400,8986
20250206,113400,416452325000,53500,53400,53500,53400,8981
20250206,113300,415972349700,53500,53400,53500,53300,82607
20250206,113200,411560409400,53400,53400,53400,53300,8672
20250206,113100,411097372100,53400,53400,53400,53300,6899
20250206,113000,410729019200,53400,53500,53500,53300,25654
20250206,112900,409359100100,53500,53500,53500,53400,114661
20250206,112800,403235780800,53400,53500,53500,53400,15608
20250206,112700,402402182900,53400,53400,53500,53300,263953
20250206,112600,388307009100,53400,53400,53400,53300,5590
20250206,112500,388008536600,53300,53400,53400,53300,3422
20250206,112400,387825875600,53300,53400,53400,53300,4592
20250206,112300,387580774500,53300,53400,53400,53300,4149
20250206,112200,387359297900,53400,53300,53400,53300,5700
20250206,112100,387054984500,53400,53500,53500,53300,167692
20250206,112000,378100315400,53500,53500,53500,53400,7401
20250206,111900,377704555400,53400,53500,53500,53400,11507
20250206,111800,377089369900,53500,53400,53500,53300,229034
20250206,111700,364853134900,53400,53300,53400,53300,8101
20250206,111600,364420741600,53300,53300,53400,53300,8343
20250206,111500,363975490300,53400,53400,53400,53300,10350
20250206,111400,363423464600,53400,53400,53400,53300,9121
20250206,111300,362936868000,53400,53300,53400,53300,5182
20250206,111200,362660449900,53300,53300,53400,53300,9732
20250206,111100,362141110700,53300,53400,53400,53300,9215
20250206,111000,361649274700,53400,53400,53400,53300,10402
20250206,110900,361094565200,53400,53400,53400,53300,6637
20250206,110800,360740548000,53300,53300,53400,53300,8755
20250206,110700,360273307500,53300,53300,53400,53300,8994
20250206,110600,359793649600,53300,53300,53400,53300,9108
20250206,110500,359307948500,53400,53400,53400,53300,10314
20250206,110400,358757732400,53300,53300,53400,53300,9178
20250206,110300,358267932500,53400,53400,53400,53300,6565
20250206,110200,357917655600,53300,53400,53400,53300,5773
20250206,110100,357609604500,53400,53400,53400,53300,9640
20250206,110000,357095225200,53300,53300,53400,53300,14486
20250206,105900,356322634700,53400,53300,53400,53300,10319
20250206,105800,355772232800,53400,53400,53400,53300,13342
20250206,105700,355060679400,53400,53400,53400,53300,21066
20250206,105600,353936683300,53300,53300,53400,53300,13505
20250206,105500,353216328600,53400,53300,53400,53300,22039
20250206,105400,352040105500,53300,53300,53400,53300,20771
20250206,105300,350931350600,53400,53400,53400,53300,15173
20250206,105200,350121444400,53300,53300,53400,53300,7077
20250206,105100,349743814100,53400,53400,53400,53300,6485
20250206,105000,349397893900,53300,53400,53400,53300,4689
20250206,104900,349147661200,53400,53300,53400,53300,7052
20250206,104800,348771412600,53300,53400,53400,53300,16866
20250206,104700,347871436300,53400,53300,53500,53300,102923
20250206,104600,342376089900,53300,53500,53500,53300,147290
20250206,104500,334512306700,53500,53500,53500,53400,18711
20250206,104400,333512393400,53500,53500,53500,53400,9066
20250206,104300,333027927600,53400,53500,53500,53400,25087
20250206,104200,331686249500,53500,53500,53500,53400,11321
20250206,104100,331080703500,53500,53400,53500,53300,116255
20250206,104000,324872217200,53400,53400,53400,53300,32695
20250206,103900,323126398100,53400,53400,53400,53300,22892
20250206,103800,321904079900,53400,53400,53400,53300,22325
20250206,103700,320712220100,53400,53400,53400,53300,6067
20250206,103600,320388436300,53400,53400,53400,53300,11280
20250206,103500,319786660700,53400,53300,53400,53300,5192
20250206,103400,319509575700,53300,53400,53400,53300,11189
20250206,103300,318912843000,53300,53300,53400,53200,83004
20250206,103200,314488860600,53300,53300,53300,53200,23403
20250206,103100,313241878100,53300,53300,53300,53200,19809
20250206,103000,312186195300,53200,53300,53300,53200,12201
20250206,102900,311536160400,53200,53200,53300,53200,6327
20250206,102800,311199280000,53300,53300,53300,53200,8348
20250206,102700,310754642700,53300,53200,53300,53200,15005
20250206,102600,309955201400,53200,53300,53300,53200,6418
20250206,102500,309613463000,53300,53200,53300,53200,12308
20250206,102400,308957756800,53300,53300,53300,53200,16695
20250206,102300,308068069200,53200,53200,53300,53200,63405
20250206,102200,304688971800,53300,53300,53300,53200,9590
20250206,102100,304178068700,53300,53200,53300,53200,13540
20250206,102000,303456928800,53300,53300,53300,53200,6954
20250206,101900,303086471600,53300,53300,53300,53200,5944
20250206,101800,302769720500,53300,53200,53300,53200,9167
20250206,101700,302281399400,53300,53300,53300,53200,9282
20250206,101600,301787164100,53200,53200,53300,53200,11107
20250206,101500,301195818800,53300,53200,53300,53200,12833
20250206,101400,300512753300,53300,53200,53300,53200,13042
20250206,101300,299818437700,53300,53300,53300,53200,6643
20250206,101200,299464649900,53300,53200,53300,53200,9115
20250206,101100,298979240800,53300,53300,53300,53200,18292
20250206,101000,298005026000,53300,53200,53300,53200,20489
20250206,100900,296914301700,53300,53300,53300,53200,9504
20250206,100800,296408280400,53300,53300,53300,53200,9968
20250206,100700,295877564100,53300,53200,53300,53200,7881
20250206,100600,295457794000,53300,53300,53300,53200,30538
20250206,100500,293830343400,53300,53300,53300,53200,25319
20250206,100400,292481113300,53300,53300,53300,53200,14003
20250206,100300,291734959600,53300,53200,53300,53200,5837
20250206,100200,291424068400,53300,53300,53300,53200,12770
20250206,100100,290743666900,53300,53300,53300,53200,10324
20250206,100000,290193593700,53300,53300,53300,53200,5681
20250206,095900,289890996700,53300,53300,53400,53200,162193
20250206,095800,281246475600,53300,53300,53300,53200,28002
20250206,095700,279754722800,53300,53200,53300,53200,14265
20250206,095600,278995015700,53200,53200,53300,53200,11719
20250206,095500,278371099800,53300,53200,53300,53200,11498
20250206,095400,277759015600,53300,53300,53300,53200,9036
20250206,095300,277277947200,53300,53200,53300,53200,13167
20250206,095200,276576930100,53300,53300,53300,53200,17518
20250206,095100,275644346200,53200,53200,53300,53200,10385
20250206,095000,275091539700,53300,53200,53300,53200,9467
20250206,094900,274587668600,53200,53200,53300,53200,11256
20250206,094800,273988533000,53200,53300,53300,53200,9004
20250206,094700,273509201300,53300,53300,53300,53200,9971
20250206,094600,272978313800,53300,53200,53300,53200,9169
20250206,094500,272489986800,53300,53300,53300,53200,21563
20250206,094400,271341035600,53300,53300,53300,53200,46972
20250206,094300,268837781000,53300,53300,53300,53200,10486
20250206,094200,268279310700,53300,53300,53300,53200,10959
20250206,094100,267695674800,53300,53300,53300,53200,12934
20250206,094000,267006609700,53300,53300,53300,53200,20325
20250206,093900,265923773300,53300,53300,53400,53200,176734
20250206,093800,256504066600,53300,53300,53300,53200,13274
20250206,093700,255797313700,53300,53300,53300,53200,20591
20250206,093600,254700786800,53200,53300,53300,53200,14266
20250206,093500,253941398200,53300,53300,53300,53200,10947
20250206,093400,253358515700,53300,53300,53300,53200,11777
20250206,093300,252731496500,53300,53300,53300,53200,13897
20250206,093200,251991481100,53300,53400,53400,53200,48917
20250206,093100,249384691300,53300,53400,53400,53300,17868
20250206,093000,248432060300,53400,53300,53400,53200,201216
20250206,092900,237708192800,53300,53300,53400,53300,9215
20250206,092800,237216805900,53400,53400,53400,53300,24120
20250206,092700,235930703300,53300,53400,53400,53300,13389
20250206,092600,235216199600,53300,53500,53500,53300,52167
20250206,092500,232430566400,53500,53300,53500,53300,26688
20250206,092400,231005154600,53400,53300,53500,53200,212389
20250206,092300,219669768700,53300,53300,53300,53200,28284
20250206,092200,218163048900,53200,53200,53300,53200,20337
20250206,092100,217080724800,53200,53300,53300,53200,301351
20250206,092000,201047721100,53300,53400,53500,53200,601067
20250206,091900,168974053200,53400,53500,53500,53400,13197
20250206,091800,168268519800,53400,53400,53500,53400,13555
20250206,091700,167543787400,53500,53600,53600,53400,108785
20250206,091600,161723606900,53600,53500,53700,53500,100869
20250206,091500,156317559300,53500,53700,53700,53500,136415
20250206,091400,149005835900,53700,53700,53800,53600,155307
20250206,091300,140663125200,53700,53600,53800,53600,242015
20250206,091200,127664473200,53600,53600,53700,53500,114943
20250206,091100,121503169800,53600,53600,53700,53500,133156
20250206,091000,114366008000,53600,53500,53600,53400,330804
20250206,090900,96651349300,53500,53300,53500,53300,227517
20250206,090800,84501167600,53300,53300,53400,53200,150065
20250206,090700,76502442700,53400,53400,53400,53300,66619
20250206,090600,72949208900,53400,53200,53400,53200,190313
20250206,090500,62803015400,53300,53300,53300,53200,42502
20250206,090400,60538539600,53300,53300,53400,53200,152466
20250206,090300,52412751800,53400,53400,53400,53300,46723
20250206,090200,49920378900,53300,53400,53400,53200,150876
20250206,090100,41876248600,53300,53300,53500,53300,194233
20250206,090000,31504297400,53300,53400,53500,53300,589232