stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,192700,403116424100,60000,60000,60000,60000,140983
20250205,192600,403116424100,60000,60000,60000,60000,0
20250205,192500,403116424100,60000,60000,60000,60000,0
20250205,192400,403116424100,60000,60000,60000,60000,0
20250205,192300,403116424100,60000,60000,60000,60000,0
20250205,192200,403116424100,60000,60000,60000,60000,0
20250205,192100,403116424100,60000,60000,60000,60000,0
20250205,192000,403116424100,60000,60000,60000,60000,0
20250205,191900,403116424100,60000,60000,60000,60000,0
20250205,191800,403116424100,60000,60000,60000,60000,0
20250205,191700,403116424100,60000,60000,60000,60000,0
20250205,191600,403116424100,60000,60000,60000,60000,0
20250205,191500,403116424100,60000,60000,60000,60000,0
20250205,191400,403116424100,60000,60000,60000,60000,0
20250205,191300,403116424100,60000,60000,60000,60000,0
20250205,191200,403116424100,60000,60000,60000,60000,0
20250205,191100,403116424100,60000,60000,60000,60000,0
20250205,191000,403116424100,60000,60000,60000,60000,0
20250205,190900,403116424100,60000,60000,60000,60000,0
20250205,190800,403116424100,60000,60000,60000,60000,0
20250205,190700,403116424100,60000,60000,60000,60000,0
20250205,190600,403116424100,60000,60000,60000,60000,0
20250205,190500,403116424100,60000,60000,60000,60000,0
20250205,190400,403116424100,60000,60000,60000,60000,0
20250205,190300,403116424100,60000,60000,60000,60000,0
20250205,190200,403116424100,60000,60000,60000,60000,0
20250205,190100,403116424100,60000,60000,60000,60000,0
20250205,190000,403116424100,60000,60000,60000,60000,0
20250205,185900,403116424100,60000,60000,60000,60000,0
20250205,185800,403116424100,60000,60000,60000,60000,0
20250205,185700,403116424100,60000,60000,60000,60000,140983
20250205,185600,403116424100,60000,60000,60000,60000,0
20250205,185500,403116424100,60000,60000,60000,60000,0
20250205,185400,403116424100,60000,60000,60000,60000,0
20250205,185300,403116424100,60000,60000,60000,60000,0
20250205,185200,403116424100,60000,60000,60000,60000,0
20250205,185100,403116424100,60000,60000,60000,60000,0
20250205,185000,403116424100,60000,60000,60000,60000,0
20250205,184900,403116424100,60000,60000,60000,60000,0
20250205,184800,403116424100,60000,60000,60000,60000,0
20250205,184700,403116424100,60000,60000,60000,60000,0
20250205,184600,403116424100,60000,60000,60000,60000,0
20250205,184500,403116424100,60000,60000,60000,60000,0
20250205,184400,403116424100,60000,60000,60000,60000,0
20250205,184300,403116424100,60000,60000,60000,60000,0
20250205,184200,403116424100,60000,60000,60000,60000,0
20250205,184100,403116424100,60000,60000,60000,60000,0
20250205,184000,403116424100,60000,60000,60000,60000,0
20250205,183900,403116424100,60000,60000,60000,60000,0
20250205,183800,403116424100,60000,60000,60000,60000,0
20250205,183700,403116424100,60000,60000,60000,60000,0
20250205,183600,403116424100,60000,60000,60000,60000,0
20250205,183500,403116424100,60000,60000,60000,60000,0
20250205,183400,403116424100,60000,60000,60000,60000,0
20250205,183300,403116424100,60000,60000,60000,60000,0
20250205,183200,403116424100,60000,60000,60000,60000,0
20250205,183100,403116424100,60000,60000,60000,60000,0
20250205,183000,403116424100,60000,60000,60000,60000,0
20250205,182900,403116424100,60000,60000,60000,60000,0
20250205,182800,403116424100,60000,60000,60000,60000,0
20250205,182700,403116424100,60000,60000,60000,60000,140983
20250205,182600,403116424100,60000,60000,60000,60000,0
20250205,182500,403116424100,60000,60000,60000,60000,0
20250205,182400,403116424100,60000,60000,60000,60000,0
20250205,182300,403116424100,60000,60000,60000,60000,0
20250205,182200,403116424100,60000,60000,60000,60000,0
20250205,182100,403116424100,60000,60000,60000,60000,0
20250205,182000,403116424100,60000,60000,60000,60000,0
20250205,181900,403116424100,60000,60000,60000,60000,0
20250205,181800,403116424100,60000,60000,60000,60000,0
20250205,181700,403116424100,60000,60000,60000,60000,0
20250205,181600,403116424100,60000,60000,60000,60000,0
20250205,181500,403116424100,60000,60000,60000,60000,0
20250205,181400,403116424100,60000,60000,60000,60000,0
20250205,181300,403116424100,60000,60000,60000,60000,0
20250205,181200,403116424100,60000,60000,60000,60000,0
20250205,181100,403116424100,60000,60000,60000,60000,0
20250205,181000,403116424100,60000,60000,60000,60000,0
20250205,180900,403116424100,60000,60000,60000,60000,0
20250205,180800,403116424100,60000,60000,60000,60000,0
20250205,180700,403116424100,60000,60000,60000,60000,0
20250205,180600,403116424100,60000,60000,60000,60000,0
20250205,180500,403116424100,60000,60000,60000,60000,0
20250205,180400,403116424100,60000,60000,60000,60000,0
20250205,180300,403116424100,60000,60000,60000,60000,0
20250205,180200,403116424100,60000,60000,60000,60000,0
20250205,180100,403116424100,60000,60000,60000,60000,0
20250205,180000,403116424100,60000,60000,60000,60000,0
20250205,175900,403116424100,60000,60000,60000,60000,0
20250205,175800,403116424100,60000,60000,60000,60000,0
20250205,175700,403116424100,60000,60000,60000,60000,140983
20250205,175600,403116424100,60000,60000,60000,60000,0
20250205,175500,403116424100,60000,60000,60000,60000,0
20250205,175400,403116424100,60000,60000,60000,60000,0
20250205,175300,403116424100,60000,60000,60000,60000,0
20250205,175200,403116424100,60000,60000,60000,60000,0
20250205,175100,403116424100,60000,60000,60000,60000,0
20250205,175000,403116424100,60000,60000,60000,60000,0
20250205,174900,403116424100,60000,60000,60000,60000,0
20250205,174800,403116424100,60000,60000,60000,60000,0
20250205,174700,403116424100,60000,60000,60000,60000,0
20250205,174600,403116424100,60000,60000,60000,60000,0
20250205,174500,403116424100,60000,60000,60000,60000,0
20250205,174400,403116424100,60000,60000,60000,60000,0
20250205,174300,403116424100,60000,60000,60000,60000,0
20250205,174200,403116424100,60000,60000,60000,60000,0
20250205,174100,403116424100,60000,60000,60000,60000,0
20250205,174000,403116424100,60000,60000,60000,60000,0
20250205,173900,403116424100,60000,60000,60000,60000,0
20250205,173800,403116424100,60000,60000,60000,60000,0
20250205,173700,403116424100,60000,60000,60000,60000,0
20250205,173600,403116424100,60000,60000,60000,60000,0
20250205,173500,403116424100,60000,60000,60000,60000,0
20250205,173400,403116424100,60000,60000,60000,60000,0
20250205,173300,403116424100,60000,60000,60000,60000,0
20250205,173200,403116424100,60000,60000,60000,60000,0
20250205,173100,403116424100,60000,60000,60000,60000,0
20250205,173000,403116424100,60000,60000,60000,60000,0
20250205,172900,403116424100,60000,60000,60000,60000,0
20250205,172800,403116424100,60000,60000,60000,60000,0
20250205,172700,403116424100,60000,60000,60000,60000,140983
20250205,172600,403116424100,60000,60000,60000,60000,0
20250205,172500,403116424100,60000,60000,60000,60000,0
20250205,172400,403116424100,60000,60000,60000,60000,0
20250205,172300,403116424100,60000,60000,60000,60000,0
20250205,172200,403116424100,60000,60000,60000,60000,0
20250205,172100,403116424100,60000,60000,60000,60000,0
20250205,172000,403116424100,60000,60000,60000,60000,0
20250205,171900,403116424100,60000,60000,60000,60000,0
20250205,171800,403116424100,60000,60000,60000,60000,0
20250205,171700,403116424100,60000,60000,60000,60000,0
20250205,171600,403116424100,60000,60000,60000,60000,0
20250205,171500,403116424100,60000,60000,60000,60000,0
20250205,171400,403116424100,60000,60000,60000,60000,0
20250205,171300,403116424100,60000,60000,60000,60000,0
20250205,171200,403116424100,60000,60000,60000,60000,0
20250205,171100,403116424100,60000,60000,60000,60000,0
20250205,171000,403116424100,60000,60000,60000,60000,0
20250205,170900,403116424100,60000,60000,60000,60000,0
20250205,170800,403116424100,60000,60000,60000,60000,0
20250205,170700,403116424100,60000,60000,60000,60000,0
20250205,170600,403116424100,60000,60000,60000,60000,0
20250205,170500,403116424100,60000,60000,60000,60000,0
20250205,170400,403116424100,60000,60000,60000,60000,0
20250205,170300,403116424100,60000,60000,60000,60000,0
20250205,170200,403116424100,60000,60000,60000,60000,0
20250205,170100,403116424100,60000,60000,60000,60000,0
20250205,170000,403116424100,60000,60000,60000,60000,0
20250205,165900,403116424100,60000,60000,60000,60000,0
20250205,165800,403116424100,60000,60000,60000,60000,0
20250205,165700,403116424100,60000,60000,60000,60000,140983
20250205,165600,403116424100,60000,60000,60000,60000,0
20250205,165500,403116424100,60000,60000,60000,60000,0
20250205,165400,403116424100,60000,60000,60000,60000,0
20250205,165300,403116424100,60000,60000,60000,60000,0
20250205,165200,403116424100,60000,60000,60000,60000,0
20250205,165100,403116424100,60000,60000,60000,60000,0
20250205,165000,403116424100,60000,60000,60000,60000,0
20250205,164900,403116424100,60000,60000,60000,60000,0
20250205,164800,403116424100,60000,60000,60000,60000,0
20250205,164700,403116424100,60000,60000,60000,60000,0
20250205,164600,403116424100,60000,60000,60000,60000,0
20250205,164500,403116424100,60000,60000,60000,60000,0
20250205,164400,403116424100,60000,60000,60000,60000,0
20250205,164300,403116424100,60000,60000,60000,60000,0
20250205,164200,403116424100,60000,60000,60000,60000,0
20250205,164100,403116424100,60000,60000,60000,60000,0
20250205,164000,403116424100,60000,60000,60000,60000,0
20250205,163900,403116424100,60000,60000,60000,60000,0
20250205,163800,403116424100,60000,60000,60000,60000,0
20250205,163700,403116424100,60000,60000,60000,60000,0
20250205,163600,403116424100,60000,60000,60000,60000,0
20250205,163500,403116424100,60000,60000,60000,60000,0
20250205,163400,403116424100,60000,60000,60000,60000,0
20250205,163300,403116424100,60000,60000,60000,60000,0
20250205,163200,403116424100,60000,60000,60000,60000,0
20250205,163100,403116424100,60000,60000,60000,60000,0
20250205,163000,403116424100,60000,60000,60000,60000,0
20250205,162900,403116424100,60000,60000,60000,60000,0
20250205,162800,403116424100,60000,60000,60000,60000,0
20250205,162700,403116424100,60000,60000,60000,60000,140983
20250205,162600,403116424100,60000,60000,60000,60000,0
20250205,162500,403116424100,60000,60000,60000,60000,0
20250205,162400,403116424100,60000,60000,60000,60000,0
20250205,162300,403116424100,60000,60000,60000,60000,0
20250205,162200,403116424100,60000,60000,60000,60000,0
20250205,162100,403116424100,60000,60000,60000,60000,0
20250205,162000,403116424100,60000,60000,60000,60000,0
20250205,161900,403116424100,60000,60000,60000,60000,0
20250205,161800,403116424100,60000,60000,60000,60000,0
20250205,161700,403116424100,60000,60000,60000,60000,0
20250205,161600,403116424100,60000,60000,60000,60000,0
20250205,161500,403116424100,60000,60000,60000,60000,0
20250205,161400,403116424100,60000,60000,60000,60000,0
20250205,161300,403116424100,60000,60000,60000,60000,0
20250205,161200,403116424100,60000,60000,60000,60000,0
20250205,161100,403116424100,60000,60000,60000,60000,0
20250205,161000,403116424100,60000,60000,60000,60000,0
20250205,160900,403116424100,60000,60000,60000,60000,0
20250205,160800,403116424100,60000,60000,60000,60000,0
20250205,160700,403116424100,60000,60000,60000,60000,0
20250205,160600,403116424100,60000,60000,60000,60000,0
20250205,160500,403116424100,60000,60000,60000,60000,0
20250205,160400,403116424100,60000,60000,60000,60000,0
20250205,160300,403116424100,60000,60000,60000,60000,0
20250205,160200,403116424100,60000,60000,60000,60000,0
20250205,160100,403116424100,60000,60000,60000,60000,0
20250205,160000,403116424100,60000,60000,60000,60000,0
20250205,155900,403116424100,60000,60000,60000,60000,0
20250205,155800,403116424100,60000,60000,60000,60000,0
20250205,155700,403116424100,60000,60000,60000,60000,140983
20250205,155600,403116424100,60000,60000,60000,60000,0
20250205,155500,403116424100,60000,60000,60000,60000,0
20250205,155400,403116424100,60000,60000,60000,60000,0
20250205,155300,403116424100,60000,60000,60000,60000,0
20250205,155200,403116424100,60000,60000,60000,60000,0
20250205,155100,403116424100,60000,60000,60000,60000,0
20250205,155000,403116424100,60000,60000,60000,60000,0
20250205,154900,403116424100,60000,60000,60000,60000,0
20250205,154800,403116424100,60000,60000,60000,60000,0
20250205,154700,403116424100,60000,60000,60000,60000,0
20250205,154600,403116424100,60000,60000,60000,60000,0
20250205,154500,403116424100,60000,60000,60000,60000,0
20250205,154400,403116424100,60000,60000,60000,60000,0
20250205,154300,403116424100,60000,60000,60000,60000,0
20250205,154200,403116424100,60000,60000,60000,60000,0
20250205,154100,403116424100,60000,60000,60000,60000,0
20250205,154000,403116424100,60000,60000,60000,60000,0
20250205,153900,403116424100,60000,60000,60000,60000,0
20250205,153800,403116424100,60000,60000,60000,60000,0
20250205,153700,403116424100,60000,60000,60000,60000,0
20250205,153600,403116424100,60000,60000,60000,60000,0
20250205,153500,403116424100,60000,60000,60000,60000,0
20250205,153400,403116424100,60000,60000,60000,60000,0
20250205,153300,403116424100,60000,60000,60000,60000,0
20250205,153200,403116424100,60000,60000,60000,60000,0
20250205,153100,403116424100,60000,60000,60000,60000,0
20250205,153000,403116424100,60000,60000,60000,60000,140983
20250205,152900,394657444100,59500,59500,59500,59500,0
20250205,152800,394657444100,59500,59500,59500,59500,0
20250205,152700,394657444100,59500,59500,59500,59500,0
20250205,152600,394657444100,59500,59500,59500,59500,0
20250205,152500,394657444100,59500,59500,59500,59500,0
20250205,152400,394657444100,59500,59500,59500,59500,0
20250205,152300,394657444100,59500,59500,59500,59500,0
20250205,152200,394657444100,59500,59500,59500,59500,0
20250205,152100,394657444100,59500,59500,59500,59500,0
20250205,152000,394657444100,59500,59500,59500,59500,0
20250205,151900,394657444100,59500,59400,59500,59300,22690
20250205,151800,393309969900,59400,59600,59600,59400,30561
20250205,151700,391491895000,59500,59500,59600,59500,6934
20250205,151600,391078887300,59600,59600,59700,59500,8997
20250205,151500,390542644400,59600,59600,59700,59500,15222
20250205,151400,389635351800,59500,59600,59700,59500,7407
20250205,151300,389194099000,59500,59700,59700,59500,11548
20250205,151200,388505873800,59700,59700,59700,59600,5742
20250205,151100,388163504800,59600,59600,59700,59600,8301
20250205,151000,387668541600,59700,59800,59800,59500,22241
20250205,150900,386341757900,59700,59800,59800,59700,19179
20250205,150800,385194960200,59800,59700,59800,59600,29036
20250205,150700,383460761200,59600,59500,59700,59500,22632
20250205,150600,382111832200,59500,59500,59600,59400,14588
20250205,150500,381243648100,59500,59300,59500,59300,33655
20250205,150400,379242571800,59400,59400,59400,59300,13365
20250205,150300,378448914100,59400,59300,59400,59200,4877
20250205,150200,378159651400,59300,59300,59400,59200,9824
20250205,150100,377577140900,59300,59200,59300,59200,5923
20250205,150000,377226131900,59200,59300,59300,59200,4382
20250205,145900,376966483600,59200,59200,59300,59200,2900
20250205,145800,376794627700,59300,59200,59300,59200,6644
20250205,145700,376401118500,59300,59300,59300,59100,6491
20250205,145600,376016847700,59200,59200,59300,59200,16493
20250205,145500,375040288800,59200,59100,59200,59000,7298
20250205,145400,374608924700,59100,59000,59100,59000,8268
20250205,145300,374120765700,59100,59200,59200,59000,29304
20250205,145200,372389212000,59100,59200,59200,59100,3837
20250205,145100,372162263200,59100,59100,59200,59100,3747
20250205,145000,371940685600,59100,59200,59200,59100,4484
20250205,144900,371675587800,59200,59200,59200,59100,5768
20250205,144800,371334553800,59200,59200,59200,59100,4661
20250205,144700,371058709600,59100,59100,59200,59100,3673
20250205,144600,370841410500,59100,59100,59200,59100,5234
20250205,144500,370531789500,59200,59100,59200,59100,2657
20250205,144400,370374595700,59200,59100,59200,59100,3570
20250205,144300,370163403900,59100,59200,59200,59100,7636
20250205,144200,369711427900,59200,59100,59200,59100,9667
20250205,144100,369139918200,59200,59100,59200,59100,7891
20250205,144000,368673157500,59100,59100,59200,59100,4005
20250205,143900,368436274000,59100,59200,59300,59100,9169
20250205,143800,367893565100,59200,59200,59300,59200,4269
20250205,143700,367640762900,59200,59200,59300,59100,5340
20250205,143600,367324690400,59200,59200,59300,59100,6903
20250205,143500,366916284700,59200,59300,59300,59200,7847
20250205,143400,366451678900,59200,59200,59300,59100,3394
20250205,143300,366250776500,59200,59200,59200,59100,6849
20250205,143200,365845537200,59200,59100,59200,59100,3364
20250205,143100,365646506800,59200,59100,59200,59100,20290
20250205,143000,364447144300,59100,59000,59100,59000,4725
20250205,142900,364168069100,59100,59100,59100,59000,5069
20250205,142800,363868861800,59100,59000,59100,59000,4507
20250205,142700,363602753700,59000,59000,59100,59000,6512
20250205,142600,363218490700,59000,59100,59200,59000,8081
20250205,142500,362740923300,59100,59100,59200,59100,20355
20250205,142400,361537855200,59100,59200,59200,59100,4779
20250205,142300,361255308200,59100,59300,59300,59100,16942
20250205,142200,360252495700,59200,59200,59300,59200,12958
20250205,142100,359485186000,59300,59300,59300,59200,3687
20250205,142000,359266761000,59300,59200,59300,59200,3675
20250205,141900,359048956800,59300,59300,59300,59200,4327
20250205,141800,358792729200,59200,59300,59300,59200,6002
20250205,141700,358437389400,59300,59400,59400,59200,2801
20250205,141600,358271305600,59400,59300,59400,59200,10504
20250205,141500,357648416100,59200,59200,59300,59200,2719
20250205,141400,357487260400,59300,59200,59300,59200,1931
20250205,141300,357372837900,59300,59200,59300,59200,1607
20250205,141200,357277645500,59300,59200,59300,59200,1652
20250205,141100,357179747900,59300,59300,59400,59200,4601
20250205,141000,356907118700,59200,59300,59400,59200,8252
20250205,140900,356417801800,59300,59300,59300,59200,4408
20250205,140800,356156604900,59200,59300,59300,59200,2137
20250205,140700,356029995400,59300,59300,59300,59200,2877
20250205,140600,355859492800,59300,59200,59300,59200,5296
20250205,140500,355545857000,59200,59200,59300,59200,2384
20250205,140400,355404611700,59300,59200,59300,59200,4210
20250205,140300,355155306700,59200,59200,59300,59200,2603
20250205,140200,355001088000,59200,59300,59300,59200,7987
20250205,140100,354527834500,59300,59200,59300,59200,2848
20250205,140000,354359070100,59200,59200,59300,59200,4423
20250205,135900,354096885700,59200,59400,59400,59200,4341
20250205,135800,353839475100,59400,59400,59400,59300,6421
20250205,135700,353458631400,59400,59200,59400,59200,4138
20250205,135600,353213268200,59300,59200,59300,59200,3853
20250205,135500,352984850200,59300,59200,59300,59200,4427
20250205,135400,352722656800,59200,59300,59300,59200,4037
20250205,135300,352483572200,59200,59300,59300,59200,2903
20250205,135200,352311546800,59200,59300,59300,59200,2856
20250205,135100,352142293700,59300,59200,59300,59200,2529
20250205,135000,351992422900,59300,59300,59300,59200,3462
20250205,134900,351787303400,59300,59200,59300,59200,2232
20250205,134800,351655118600,59200,59300,59300,59200,2767
20250205,134700,351491248800,59300,59300,59400,59200,4606
20250205,134600,351218146300,59400,59200,59400,59200,3003
20250205,134500,351040125100,59200,59400,59400,59200,5793
20250205,134400,350696943000,59300,59300,59400,59300,3848
20250205,134300,350468710600,59300,59300,59400,59200,4073
20250205,134200,350227013700,59300,59300,59400,59200,4189
20250205,134100,349978645000,59200,59200,59300,59200,1475
20250205,134000,349891286400,59200,59300,59300,59200,3481
20250205,133900,349685116700,59200,59300,59300,59200,1990
20250205,133800,349567198000,59200,59300,59400,59200,15790
20250205,133700,348630904200,59400,59400,59400,59300,2659
20250205,133600,348473017300,59300,59300,59400,59300,3107
20250205,133500,348288635700,59400,59400,59400,59300,3266
20250205,133400,348094683400,59400,59300,59400,59300,3215
20250205,133300,347903921600,59400,59400,59400,59300,2698
20250205,133200,347743761800,59400,59100,59400,59100,6541
20250205,133100,347356143700,59200,59100,59200,59100,1506
20250205,133000,347267099600,59100,59200,59200,59100,3468
20250205,132900,347062016900,59100,59100,59200,59000,3079
20250205,132800,346880036900,59100,59100,59200,59000,6439
20250205,132700,346499530800,59100,59100,59100,59000,5969
20250205,132600,346147259100,59100,59200,59200,59000,10631
20250205,132500,345518891600,59100,59200,59200,59100,3652
20250205,132400,345302902300,59100,59200,59300,59100,9303
20250205,132300,344752143000,59200,59300,59300,59200,3230
20250205,132200,344560785200,59300,59200,59300,59200,2346
20250205,132100,344421751100,59300,59200,59300,59100,5840
20250205,132000,344076038300,59200,59200,59200,59100,3132
20250205,131900,343890837700,59100,59200,59200,59100,6454
20250205,131800,343509193000,59200,59200,59200,59100,4237
20250205,131700,343258470800,59200,59200,59200,59100,3099
20250205,131600,343075070100,59200,59300,59300,59200,10515
20250205,131500,342452459300,59200,59300,59400,59200,3412
20250205,131400,342250177200,59300,59400,59400,59300,2683
20250205,131300,342090901900,59400,59200,59400,59200,3314
20250205,131200,341894412200,59300,59100,59300,59100,3971
20250205,131100,341659336200,59100,59100,59200,59100,2964
20250205,131000,341483920800,59200,59200,59200,59100,1022
20250205,130900,341423479900,59100,59100,59200,59000,10114
20250205,130800,340826073700,59100,59200,59200,59000,9416
20250205,130700,340269739600,59200,59200,59200,59100,8765
20250205,130600,339751678800,59100,59200,59300,59100,7249
20250205,130500,339322558400,59200,59400,59400,59200,10382
20250205,130400,338707344500,59400,59400,59400,59300,3317
20250205,130300,338510493500,59300,59300,59400,59300,3845
20250205,130200,338282394700,59400,59400,59500,59200,22772
20250205,130100,336930642100,59300,59400,59400,59200,18624
20250205,130000,335826130800,59300,59500,59500,59300,12724
20250205,125900,335070261600,59500,59500,59500,59400,4935
20250205,125800,334776667800,59400,59500,59600,59400,6166
20250205,125700,334409818300,59500,59500,59600,59400,4843
20250205,125600,334121697700,59500,59400,59500,59400,5860
20250205,125500,333773082700,59400,59500,59500,59300,17429
20250205,125400,332737609700,59500,59500,59500,59400,2693
20250205,125300,332577416500,59500,59400,59500,59400,6822
20250205,125200,332171627100,59400,59500,59600,59400,4657
20250205,125100,331894643600,59500,59400,59600,59400,12535
20250205,125000,331148822600,59500,59600,59600,59400,20849
20250205,124900,329907271000,59600,59300,59600,59300,16938
20250205,124800,328900260200,59400,59400,59500,59300,12297
20250205,124700,328170112800,59400,59400,59400,59300,17023
20250205,124600,327159072000,59400,59300,59400,59200,7998
20250205,124500,326684713100,59300,59300,59300,59200,5305
20250205,124400,326370187700,59300,59200,59300,59100,7953
20250205,124300,325899458400,59200,59200,59200,59100,6050
20250205,124200,325541420900,59200,59100,59200,59000,4800
20250205,124100,325257528000,59100,59100,59200,59000,12629
20250205,124000,324511905300,59100,59100,59100,59000,5313
20250205,123900,324197955100,59000,59100,59100,59000,4572
20250205,123800,323927811700,59100,59100,59100,59000,2482
20250205,123700,323781164800,59000,59100,59100,59000,4298
20250205,123600,323527264200,59100,59100,59100,59000,2218
20250205,123500,323396230900,59000,59200,59200,59000,14113
20250205,123400,322562139500,59100,59200,59200,59100,17154
20250205,123300,321546676600,59200,59100,59200,59100,8142
20250205,123200,321064829600,59100,59000,59200,58900,22217
20250205,123100,319753400900,59000,59000,59100,58900,11894
20250205,123000,319051402500,58900,58900,59000,58800,3457
20250205,122900,318847698400,58900,58800,58900,58800,3988
20250205,122800,318612822900,58800,58900,58900,58800,5379
20250205,122700,318296349200,58900,58900,58900,58800,2896
20250205,122600,318125859800,58900,58900,59000,58800,7074
20250205,122500,317709237200,58900,58900,58900,58800,1671
20250205,122400,317610853900,58800,58800,59000,58800,7828
20250205,122300,317150072300,58900,58900,58900,58800,6283
20250205,122200,316780266300,58900,58900,59000,58800,5820
20250205,122100,316437509900,58900,58900,58900,58800,8040
20250205,122000,315964014400,58800,58700,58900,58600,10643
20250205,121900,315338734300,58700,58600,58700,58600,4121
20250205,121800,315097160500,58600,58700,58700,58500,23232
20250205,121700,313735731200,58700,58700,58700,58600,5981
20250205,121600,313384695700,58700,58700,58700,58600,3802
20250205,121500,313161604500,58700,58800,58800,58600,13295
20250205,121400,312381309400,58800,58700,58800,58600,6861
20250205,121300,311978660700,58700,58700,58700,58600,6315
20250205,121200,311608487000,58700,58700,58700,58600,5656
20250205,121100,311276646800,58600,58700,58700,58600,4304
20250205,121000,311024148100,58700,58600,58700,58600,6394
20250205,120900,310649283600,58600,58700,58700,58600,4035
20250205,120800,310412620100,58600,58800,58800,58600,22664
20250205,120700,309081831600,58700,58700,58800,58600,6307
20250205,120600,308711566000,58700,58600,58700,58600,6244
20250205,120500,308345164400,58700,58500,58700,58400,14473
20250205,120400,307497674300,58400,58500,58600,58400,15584
20250205,120300,306586258300,58400,58500,58500,58400,22239
20250205,120200,305286994700,58400,58700,58700,58400,78093
20250205,120100,300715200700,58700,58700,58800,58600,9813
20250205,120000,300139365300,58700,58700,58800,58600,19931
20250205,115900,298969807300,58700,58700,58700,58600,15694
20250205,115800,298049838600,58700,58700,58800,58700,28383
20250205,115700,296383637100,58800,58800,58800,58700,17806
20250205,115600,295338075300,58700,58900,58900,58700,27782
20250205,115500,293704450400,58900,58800,58900,58800,7030
20250205,115400,293290670700,58900,58900,58900,58800,6428
20250205,115300,292912456300,58800,58800,58900,58800,29154
20250205,115200,291197770300,58800,59000,59000,58800,51636
20250205,115100,288158950900,59000,59100,59100,58900,59994
20250205,115000,284620245700,59000,59200,59200,59000,75194
20250205,114900,280179513600,59100,59200,59200,59100,2660
20250205,114800,280022129600,59100,59200,59300,59100,3478
20250205,114700,279816324300,59200,59200,59200,59100,5790
20250205,114600,279473690700,59100,59200,59200,59100,4202
20250205,114500,279225079400,59200,59200,59400,59100,25553
20250205,114400,277711341500,59200,59300,59300,59200,2695
20250205,114300,277551592300,59300,59100,59300,59100,9259
20250205,114200,277003732800,59200,59200,59200,59100,4978
20250205,114100,276709139300,59100,59100,59200,59100,4761
20250205,114000,276427704700,59200,59200,59300,59100,19069
20250205,113900,275299081400,59200,59300,59300,59200,1576
20250205,113800,275205705800,59300,59300,59300,59200,6971
20250205,113700,274792899800,59300,59300,59300,59200,2601
20250205,113600,274638726900,59200,59200,59300,59100,6947
20250205,113500,274227400500,59200,59300,59300,59100,18850
20250205,113400,273111803900,59300,59300,59400,59200,19586
20250205,113300,271950578900,59300,59500,59500,59300,4929
20250205,113200,271657749500,59500,59400,59500,59400,5994
20250205,113100,271301370100,59500,59400,59500,59300,4635
20250205,113000,271026107600,59300,59400,59400,59300,4428
20250205,112900,270763144700,59400,59400,59400,59300,5649
20250205,112800,270427749600,59400,59700,59700,59300,46765
20250205,112700,267645986100,59600,59600,59700,59600,7851
20250205,112600,267177368400,59600,59700,59800,59600,23076
20250205,112500,265799265900,59700,59600,59700,59600,3133
20250205,112400,265612412600,59600,59700,59700,59600,1615
20250205,112300,265516106800,59600,59700,59700,59600,2147
20250205,112200,265387968900,59600,59600,59700,59600,4459
20250205,112100,265122147200,59700,59700,59700,59600,2645
20250205,112000,264964364200,59700,59600,59700,59600,2442
20250205,111900,264818700900,59700,59600,59700,59600,4069
20250205,111800,264576118500,59600,59500,59700,59500,5587
20250205,111700,264243070700,59500,59600,59600,59500,2656
20250205,111600,264084856700,59600,59600,59600,59500,1874
20250205,111500,263973227800,59600,59600,59700,59500,4494
20250205,111400,263705394800,59700,59600,59700,59600,5570
20250205,111300,263373247600,59700,59700,59700,59500,4041
20250205,111200,263132310800,59700,59700,59800,59500,17916
20250205,111100,262063112900,59800,59700,59800,59600,19296
20250205,111000,260910995600,59800,59600,59800,59500,22862
20250205,110900,259547459000,59600,59600,59600,59500,6156
20250205,110800,259180644600,59600,59600,59600,59500,9326
20250205,110700,258625324400,59600,59500,59600,59400,5709
20250205,110600,258285567300,59500,59300,59500,59300,15127
20250205,110500,257386623600,59400,59200,59400,59100,9474
20250205,110400,256825440900,59200,59100,59200,59000,20813
20250205,110300,255596344100,59100,59200,59200,59100,15170
20250205,110200,254699709000,59100,59200,59300,59100,9906
20250205,110100,254113214900,59300,59200,59400,59200,5139
20250205,110000,253808709700,59300,59200,59300,59200,7227
20250205,105900,253380307500,59200,59000,59400,59000,57479
20250205,105800,249983884600,59000,59100,59200,59000,105595
20250205,105700,243750405000,59100,59600,59600,59100,135739
20250205,105600,235705738600,59500,59500,59600,59400,6576
20250205,105500,235314483600,59500,59500,59600,59400,5846
20250205,105400,234966837700,59500,59300,59500,59300,5695
20250205,105300,234628537400,59400,59300,59400,59300,5908
20250205,105200,234277742200,59400,59400,59500,59300,19076
20250205,105100,233143759200,59500,59400,59500,59300,15114
20250205,105000,232245825900,59500,59300,59500,59300,9324
20250205,104900,231692007800,59400,59300,59400,59300,12600
20250205,104800,230944213600,59400,59400,59400,59300,7975
20250205,104700,230471038100,59400,59400,59400,59300,10088
20250205,104600,229872284500,59300,59300,59500,59300,11812
20250205,104500,229170887500,59300,59500,59500,59300,22036
20250205,104400,227862534400,59500,59500,59500,59400,5418
20250205,104300,227540455000,59500,59600,59600,59400,10466
20250205,104200,226918235000,59500,59600,59700,59500,34857
20250205,104100,224841274200,59600,59600,59700,59600,4809
20250205,104000,224554452300,59700,59700,59700,59600,7811
20250205,103900,224088687800,59700,59700,59700,59600,1652
20250205,103800,223990128300,59700,59800,59800,59600,19618
20250205,103700,222818727000,59700,59800,59800,59700,5204
20250205,103600,222507588800,59800,59700,59800,59600,7222
20250205,103500,222076195800,59700,59700,59700,59600,10985
20250205,103400,221420817900,59700,59700,59700,59600,7426
20250205,103300,220977663200,59700,59600,59700,59500,5524
20250205,103200,220648647300,59600,59400,59600,59200,32737
20250205,103100,218706665200,59400,59400,59500,59300,16483
20250205,103000,217728354700,59500,59500,59500,59400,18918
20250205,102900,216603971500,59500,59500,59500,59400,14220
20250205,102800,215759010700,59400,59900,60000,59400,76176
20250205,102700,211210888300,59900,59900,60000,59800,24044
20250205,102600,209770962300,59900,59700,59900,59700,13599
20250205,102500,208957360900,59700,59800,59800,59700,5418
20250205,102400,208633615500,59800,59600,59800,59600,16510
20250205,102300,207648942100,59700,59700,59800,59500,15737
20250205,102200,206710407700,59700,59700,59800,59500,29052
20250205,102100,204976823300,59800,59600,59800,59600,29248
20250205,102000,203229508400,59600,59500,59600,59400,8407
20250205,101900,202729126000,59400,59400,59600,59200,26335
20250205,101800,201164900200,59300,59600,59600,59200,99181
20250205,101700,195277411300,59600,59700,59700,59500,30581
20250205,101600,193454257400,59700,59500,59700,59500,20980
20250205,101500,192204168900,59500,59700,59800,59500,38231
20250205,101400,189926020300,59700,59700,59800,59600,40656
20250205,101300,187498829600,59700,59600,59800,59500,38397
20250205,101200,185209732200,59500,59500,59600,59300,67600
20250205,101100,181194175900,59400,59600,59600,59300,58701
20250205,101000,177703904100,59600,59700,59800,59500,89075
20250205,100900,172397790300,59700,59900,60000,59700,54966
20250205,100800,169110533200,59900,60100,60100,59800,73552
20250205,100700,164699101700,60100,60200,60200,60000,43333
20250205,100600,162095040700,60100,60400,60400,60100,20156
20250205,100500,160881171000,60300,60400,60500,60200,40695
20250205,100400,158427721700,60300,60500,60500,60200,31252
20250205,100300,156541869300,60500,60200,60500,60200,20648
20250205,100200,155296067100,60200,60200,60300,60100,38595
20250205,100100,152973145500,60300,60300,60400,60100,48879
20250205,100000,150029928300,60200,60400,60500,60200,37696
20250205,095900,147755918800,60400,60500,60600,60400,71188
20250205,095800,143451698700,60500,60700,60700,60500,23489
20250205,095700,142028601200,60600,60700,60800,60600,23105
20250205,095600,140626906200,60700,60800,60900,60700,33940
20250205,095500,138565340000,60700,60800,60900,60700,28556
20250205,095400,136829474400,60900,60900,61000,60800,15089
20250205,095300,135911624200,60900,61000,61000,60900,21891
20250205,095200,134578312500,61000,61100,61200,60900,19448
20250205,095100,133391781700,61100,61200,61200,61000,10872
20250205,095000,132727542600,61200,61100,61300,61100,7214
20250205,094900,132286163600,61200,61200,61300,61100,13760
20250205,094800,131443971400,61300,61300,61300,61200,6351
20250205,094700,131054774800,61300,61200,61400,61100,8264
20250205,094600,130548613400,61200,61200,61200,61100,3645
20250205,094500,130325649800,61100,61200,61200,61100,10183
20250205,094400,129702609000,61200,60900,61200,60800,21131
20250205,094300,128414202000,60900,61000,61000,60800,28635
20250205,094200,126670564600,61000,61100,61200,60900,31367
20250205,094100,124756740900,61100,61100,61200,61000,10840
20250205,094000,124094178500,61100,61000,61100,60900,13485
20250205,093900,123271660300,60900,61400,61400,60900,50194
20250205,093800,120205752900,61300,61400,61400,61300,9568
20250205,093700,119618562000,61400,61200,61500,61200,16978
20250205,093600,118576873300,61200,61400,61400,61200,18927
20250205,093500,117416214200,61400,61100,61400,61000,25600
20250205,093400,115848842800,60900,61100,61100,60700,149730
20250205,093300,106730447100,61100,61200,61300,61000,31402
20250205,093200,104811282000,61100,61400,61500,61100,104216
20250205,093100,98430465400,61500,61600,61800,61400,48114
20250205,093000,95467915400,61600,61700,61700,61600,11917
20250205,092900,94733507600,61600,61900,61900,61600,37871
20250205,092800,92397621500,61900,61800,61900,61800,12694
20250205,092700,91612458200,61800,62000,62000,61800,26848
20250205,092600,89950164700,61900,62300,62300,61800,62657
20250205,092500,86060385800,62300,62300,62500,62200,103020
20250205,092400,79636988100,62300,61800,62300,61800,75692
20250205,092300,74940192700,61800,61800,61900,61700,22018
20250205,092200,73579509600,61800,61900,61900,61700,37475
20250205,092100,71262912500,61800,61400,61900,61300,67946
20250205,092000,67066328100,61400,61300,61500,61300,11322
20250205,091900,66371234600,61400,61400,61500,61300,10590
20250205,091800,65721202600,61300,61300,61400,61300,23020
20250205,091700,64308881300,61300,61300,61500,61200,39535
20250205,091600,61883550200,61400,61600,61700,61300,70678
20250205,091500,57538761500,61700,62100,62100,61500,75556
20250205,091400,52874220300,62100,61900,62100,61700,60742
20250205,091300,49112897000,61900,61700,61900,61600,49761
20250205,091200,46037314300,61700,61500,61800,61400,25628
20250205,091100,44457692400,61500,61900,61900,61400,50539
20250205,091000,41341951400,61900,61800,61900,61700,50459
20250205,090900,38223400400,61800,61300,61800,61300,58677
20250205,090800,34611110000,61300,61300,61400,61200,18292
20250205,090700,33489772600,61300,61400,61600,61300,40639
20250205,090600,30994040300,61300,61400,61500,61100,56339
20250205,090500,27542509300,61400,61500,61600,61400,29403
20250205,090400,25734768900,61600,61600,61700,61400,49050
20250205,090300,22714478200,61600,61500,61800,61300,56375
20250205,090200,19238124600,61500,61700,61900,61200,93130
20250205,090100,13506188700,61700,61200,61700,61100,75148
20250205,090000,8891725400,61100,61500,61500,61000,143865