stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192700,713142269700,61700,61700,61700,61700,87538
20250206,192600,713142269700,61700,61700,61700,61700,0
20250206,192500,713142269700,61700,61700,61700,61700,0
20250206,192400,713142269700,61700,61700,61700,61700,0
20250206,192300,713142269700,61700,61700,61700,61700,0
20250206,192200,713142269700,61700,61700,61700,61700,0
20250206,192100,713142269700,61700,61700,61700,61700,0
20250206,192000,713142269700,61700,61700,61700,61700,0
20250206,191900,713142269700,61700,61700,61700,61700,0
20250206,191800,713142269700,61700,61700,61700,61700,0
20250206,191700,713142269700,61700,61700,61700,61700,0
20250206,191600,713142269700,61700,61700,61700,61700,0
20250206,191500,713142269700,61700,61700,61700,61700,0
20250206,191400,713142269700,61700,61700,61700,61700,0
20250206,191300,713142269700,61700,61700,61700,61700,0
20250206,191200,713142269700,61700,61700,61700,61700,0
20250206,191100,713142269700,61700,61700,61700,61700,0
20250206,191000,713142269700,61700,61700,61700,61700,0
20250206,190900,713142269700,61700,61700,61700,61700,0
20250206,190800,713142269700,61700,61700,61700,61700,0
20250206,190700,713142269700,61700,61700,61700,61700,0
20250206,190600,713142269700,61700,61700,61700,61700,0
20250206,190500,713142269700,61700,61700,61700,61700,0
20250206,190400,713142269700,61700,61700,61700,61700,0
20250206,190300,713142269700,61700,61700,61700,61700,0
20250206,190200,713142269700,61700,61700,61700,61700,0
20250206,190100,713142269700,61700,61700,61700,61700,0
20250206,190000,713142269700,61700,61700,61700,61700,0
20250206,185900,713142269700,61700,61700,61700,61700,0
20250206,185800,713142269700,61700,61700,61700,61700,0
20250206,185700,713142269700,61700,61700,61700,61700,87538
20250206,185600,713142269700,61700,61700,61700,61700,0
20250206,185500,713142269700,61700,61700,61700,61700,0
20250206,185400,713142269700,61700,61700,61700,61700,0
20250206,185300,713142269700,61700,61700,61700,61700,0
20250206,185200,713142269700,61700,61700,61700,61700,0
20250206,185100,713142269700,61700,61700,61700,61700,0
20250206,185000,713142269700,61700,61700,61700,61700,0
20250206,184900,713142269700,61700,61700,61700,61700,0
20250206,184800,713142269700,61700,61700,61700,61700,0
20250206,184700,713142269700,61700,61700,61700,61700,0
20250206,184600,713142269700,61700,61700,61700,61700,0
20250206,184500,713142269700,61700,61700,61700,61700,0
20250206,184400,713142269700,61700,61700,61700,61700,0
20250206,184300,713142269700,61700,61700,61700,61700,0
20250206,184200,713142269700,61700,61700,61700,61700,0
20250206,184100,713142269700,61700,61700,61700,61700,0
20250206,184000,713142269700,61700,61700,61700,61700,0
20250206,183900,713142269700,61700,61700,61700,61700,0
20250206,183800,713142269700,61700,61700,61700,61700,0
20250206,183700,713142269700,61700,61700,61700,61700,0
20250206,183600,713142269700,61700,61700,61700,61700,0
20250206,183500,713142269700,61700,61700,61700,61700,0
20250206,183400,713142269700,61700,61700,61700,61700,0
20250206,183300,713142269700,61700,61700,61700,61700,0
20250206,183200,713142269700,61700,61700,61700,61700,0
20250206,183100,713142269700,61700,61700,61700,61700,0
20250206,183000,713142269700,61700,61700,61700,61700,0
20250206,182900,713142269700,61700,61700,61700,61700,0
20250206,182800,713142269700,61700,61700,61700,61700,0
20250206,182700,713142269700,61700,61700,61700,61700,87538
20250206,182600,713142269700,61700,61700,61700,61700,0
20250206,182500,713142269700,61700,61700,61700,61700,0
20250206,182400,713142269700,61700,61700,61700,61700,0
20250206,182300,713142269700,61700,61700,61700,61700,0
20250206,182200,713142269700,61700,61700,61700,61700,0
20250206,182100,713142269700,61700,61700,61700,61700,0
20250206,182000,713142269700,61700,61700,61700,61700,0
20250206,181900,713142269700,61700,61700,61700,61700,0
20250206,181800,713142269700,61700,61700,61700,61700,0
20250206,181700,713142269700,61700,61700,61700,61700,0
20250206,181600,713142269700,61700,61700,61700,61700,0
20250206,181500,713142269700,61700,61700,61700,61700,0
20250206,181400,713142269700,61700,61700,61700,61700,0
20250206,181300,713142269700,61700,61700,61700,61700,0
20250206,181200,713142269700,61700,61700,61700,61700,0
20250206,181100,713142269700,61700,61700,61700,61700,0
20250206,181000,713142269700,61700,61700,61700,61700,0
20250206,180900,713142269700,61700,61700,61700,61700,0
20250206,180800,713142269700,61700,61700,61700,61700,0
20250206,180700,713142269700,61700,61700,61700,61700,0
20250206,180600,713142269700,61700,61700,61700,61700,0
20250206,180500,713142269700,61700,61700,61700,61700,0
20250206,180400,713142269700,61700,61700,61700,61700,0
20250206,180300,713142269700,61700,61700,61700,61700,0
20250206,180200,713142269700,61700,61700,61700,61700,0
20250206,180100,713142269700,61700,61700,61700,61700,0
20250206,180000,713142269700,61700,61700,61700,61700,0
20250206,175900,713142269700,61700,61700,61700,61700,0
20250206,175800,713142269700,61700,61700,61700,61700,0
20250206,175700,713142269700,61700,61700,61700,61700,87538
20250206,175600,713142269700,61700,61700,61700,61700,0
20250206,175500,713142269700,61700,61700,61700,61700,0
20250206,175400,713142269700,61700,61700,61700,61700,0
20250206,175300,713142269700,61700,61700,61700,61700,0
20250206,175200,713142269700,61700,61700,61700,61700,0
20250206,175100,713142269700,61700,61700,61700,61700,0
20250206,175000,713142269700,61700,61700,61700,61700,0
20250206,174900,713142269700,61700,61700,61700,61700,0
20250206,174800,713142269700,61700,61700,61700,61700,0
20250206,174700,713142269700,61700,61700,61700,61700,0
20250206,174600,713142269700,61700,61700,61700,61700,0
20250206,174500,713142269700,61700,61700,61700,61700,0
20250206,174400,713142269700,61700,61700,61700,61700,0
20250206,174300,713142269700,61700,61700,61700,61700,0
20250206,174200,713142269700,61700,61700,61700,61700,0
20250206,174100,713142269700,61700,61700,61700,61700,0
20250206,174000,713142269700,61700,61700,61700,61700,0
20250206,173900,713142269700,61700,61700,61700,61700,0
20250206,173800,713142269700,61700,61700,61700,61700,0
20250206,173700,713142269700,61700,61700,61700,61700,0
20250206,173600,713142269700,61700,61700,61700,61700,0
20250206,173500,713142269700,61700,61700,61700,61700,0
20250206,173400,713142269700,61700,61700,61700,61700,0
20250206,173300,713142269700,61700,61700,61700,61700,0
20250206,173200,713142269700,61700,61700,61700,61700,0
20250206,173100,713142269700,61700,61700,61700,61700,0
20250206,173000,713142269700,61700,61700,61700,61700,0
20250206,172900,713142269700,61700,61700,61700,61700,0
20250206,172800,713142269700,61700,61700,61700,61700,0
20250206,172700,713142269700,61700,61700,61700,61700,87538
20250206,172600,713142269700,61700,61700,61700,61700,0
20250206,172500,713142269700,61700,61700,61700,61700,0
20250206,172400,713142269700,61700,61700,61700,61700,0
20250206,172300,713142269700,61700,61700,61700,61700,0
20250206,172200,713142269700,61700,61700,61700,61700,0
20250206,172100,713142269700,61700,61700,61700,61700,0
20250206,172000,713142269700,61700,61700,61700,61700,0
20250206,171900,713142269700,61700,61700,61700,61700,0
20250206,171800,713142269700,61700,61700,61700,61700,0
20250206,171700,713142269700,61700,61700,61700,61700,0
20250206,171600,713142269700,61700,61700,61700,61700,0
20250206,171500,713142269700,61700,61700,61700,61700,0
20250206,171400,713142269700,61700,61700,61700,61700,0
20250206,171300,713142269700,61700,61700,61700,61700,0
20250206,171200,713142269700,61700,61700,61700,61700,0
20250206,171100,713142269700,61700,61700,61700,61700,0
20250206,171000,713142269700,61700,61700,61700,61700,0
20250206,170900,713142269700,61700,61700,61700,61700,0
20250206,170800,713142269700,61700,61700,61700,61700,0
20250206,170700,713142269700,61700,61700,61700,61700,0
20250206,170600,713142269700,61700,61700,61700,61700,0
20250206,170500,713142269700,61700,61700,61700,61700,0
20250206,170400,713142269700,61700,61700,61700,61700,0
20250206,170300,713142269700,61700,61700,61700,61700,0
20250206,170200,713142269700,61700,61700,61700,61700,0
20250206,170100,713142269700,61700,61700,61700,61700,0
20250206,170000,713142269700,61700,61700,61700,61700,0
20250206,165900,713142269700,61700,61700,61700,61700,0
20250206,165800,713142269700,61700,61700,61700,61700,0
20250206,165700,713142269700,61700,61700,61700,61700,87538
20250206,165600,713142269700,61700,61700,61700,61700,0
20250206,165500,713142269700,61700,61700,61700,61700,0
20250206,165400,713142269700,61700,61700,61700,61700,0
20250206,165300,713142269700,61700,61700,61700,61700,0
20250206,165200,713142269700,61700,61700,61700,61700,0
20250206,165100,713142269700,61700,61700,61700,61700,0
20250206,165000,713142269700,61700,61700,61700,61700,0
20250206,164900,713142269700,61700,61700,61700,61700,0
20250206,164800,713142269700,61700,61700,61700,61700,0
20250206,164700,713142269700,61700,61700,61700,61700,0
20250206,164600,713142269700,61700,61700,61700,61700,0
20250206,164500,713142269700,61700,61700,61700,61700,0
20250206,164400,713142269700,61700,61700,61700,61700,0
20250206,164300,713142269700,61700,61700,61700,61700,0
20250206,164200,713142269700,61700,61700,61700,61700,0
20250206,164100,713142269700,61700,61700,61700,61700,0
20250206,164000,713142269700,61700,61700,61700,61700,0
20250206,163900,713142269700,61700,61700,61700,61700,0
20250206,163800,713142269700,61700,61700,61700,61700,0
20250206,163700,713142269700,61700,61700,61700,61700,0
20250206,163600,713142269700,61700,61700,61700,61700,0
20250206,163500,713142269700,61700,61700,61700,61700,0
20250206,163400,713142269700,61700,61700,61700,61700,0
20250206,163300,713142269700,61700,61700,61700,61700,0
20250206,163200,713142269700,61700,61700,61700,61700,0
20250206,163100,713142269700,61700,61700,61700,61700,0
20250206,163000,713142269700,61700,61700,61700,61700,0
20250206,162900,713142269700,61700,61700,61700,61700,0
20250206,162800,713142269700,61700,61700,61700,61700,0
20250206,162700,713142269700,61700,61700,61700,61700,87538
20250206,162600,713142269700,61700,61700,61700,61700,0
20250206,162500,713142269700,61700,61700,61700,61700,0
20250206,162400,713142269700,61700,61700,61700,61700,0
20250206,162300,713142269700,61700,61700,61700,61700,0
20250206,162200,713142269700,61700,61700,61700,61700,0
20250206,162100,713142269700,61700,61700,61700,61700,0
20250206,162000,713142269700,61700,61700,61700,61700,0
20250206,161900,713142269700,61700,61700,61700,61700,0
20250206,161800,713142269700,61700,61700,61700,61700,0
20250206,161700,713142269700,61700,61700,61700,61700,0
20250206,161600,713142269700,61700,61700,61700,61700,0
20250206,161500,713142269700,61700,61700,61700,61700,0
20250206,161400,713142269700,61700,61700,61700,61700,0
20250206,161300,713142269700,61700,61700,61700,61700,0
20250206,161200,713142269700,61700,61700,61700,61700,0
20250206,161100,713142269700,61700,61700,61700,61700,0
20250206,161000,713142269700,61700,61700,61700,61700,0
20250206,160900,713142269700,61700,61700,61700,61700,0
20250206,160800,713142269700,61700,61700,61700,61700,0
20250206,160700,713142269700,61700,61700,61700,61700,0
20250206,160600,713142269700,61700,61700,61700,61700,0
20250206,160500,713142269700,61700,61700,61700,61700,0
20250206,160400,713142269700,61700,61700,61700,61700,0
20250206,160300,713142269700,61700,61700,61700,61700,0
20250206,160200,713142269700,61700,61700,61700,61700,0
20250206,160100,713142269700,61700,61700,61700,61700,0
20250206,160000,713142269700,61700,61700,61700,61700,0
20250206,155900,713142269700,61700,61700,61700,61700,0
20250206,155800,713142269700,61700,61700,61700,61700,0
20250206,155700,713142269700,61700,61700,61700,61700,87538
20250206,155600,713142269700,61700,61700,61700,61700,0
20250206,155500,713142269700,61700,61700,61700,61700,0
20250206,155400,713142269700,61700,61700,61700,61700,0
20250206,155300,713142269700,61700,61700,61700,61700,0
20250206,155200,713142269700,61700,61700,61700,61700,0
20250206,155100,713142269700,61700,61700,61700,61700,0
20250206,155000,713142269700,61700,61700,61700,61700,0
20250206,154900,713142269700,61700,61700,61700,61700,0
20250206,154800,713142269700,61700,61700,61700,61700,0
20250206,154700,713142269700,61700,61700,61700,61700,0
20250206,154600,713142269700,61700,61700,61700,61700,0
20250206,154500,713142269700,61700,61700,61700,61700,0
20250206,154400,713142269700,61700,61700,61700,61700,0
20250206,154300,713142269700,61700,61700,61700,61700,0
20250206,154200,713142269700,61700,61700,61700,61700,0
20250206,154100,713142269700,61700,61700,61700,61700,0
20250206,154000,713142269700,61700,61700,61700,61700,0
20250206,153900,713142269700,61700,61700,61700,61700,0
20250206,153800,713142269700,61700,61700,61700,61700,0
20250206,153700,713142269700,61700,61700,61700,61700,0
20250206,153600,713142269700,61700,61700,61700,61700,0
20250206,153500,713142269700,61700,61700,61700,61700,0
20250206,153400,713142269700,61700,61700,61700,61700,0
20250206,153300,713142269700,61700,61700,61700,61700,0
20250206,153200,713142269700,61700,61700,61700,61700,0
20250206,153100,713142269700,61700,61700,61700,61700,0
20250206,153000,713142269700,61700,61700,61700,61700,87538
20250206,152900,707741175100,61700,61700,61700,61700,0
20250206,152800,707741175100,61700,61700,61700,61700,0
20250206,152700,707741175100,61700,61700,61700,61700,0
20250206,152600,707741175100,61700,61700,61700,61700,0
20250206,152500,707741175100,61700,61700,61700,61700,0
20250206,152400,707741175100,61700,61700,61700,61700,0
20250206,152300,707741175100,61700,61700,61700,61700,0
20250206,152200,707741175100,61700,61700,61700,61700,0
20250206,152100,707741175100,61700,61700,61700,61700,0
20250206,152000,707741175100,61700,61700,61700,61700,0
20250206,151900,707741175100,61700,61600,61700,61600,30492
20250206,151800,705861094000,61700,61800,61900,61600,30820
20250206,151700,703958357200,61800,61800,62000,61800,42370
20250206,151600,701336409800,61800,61700,61900,61700,30410
20250206,151500,699457199000,61800,61800,61800,61700,13118
20250206,151400,698646938000,61700,61700,61800,61700,10104
20250206,151300,698023323000,61700,61600,61800,61600,10684
20250206,151200,697364448600,61600,61500,61700,61500,21998
20250206,151100,696008991900,61500,61700,61700,61500,23841
20250206,151000,694540107300,61600,61800,61900,61600,42552
20250206,150900,691913904400,61800,61800,61900,61800,10885
20250206,150800,691240954300,61800,61800,61900,61700,15752
20250206,150700,690267587900,61800,61600,61800,61600,10413
20250206,150600,689625156100,61700,61900,62000,61600,32902
20250206,150500,687591119300,62000,61700,62000,61700,40150
20250206,150400,685107975600,61700,61500,61800,61500,22852
20250206,150300,683699347000,61600,61500,61600,61500,12082
20250206,150200,682955874800,61500,61500,61600,61500,8820
20250206,150100,682413027000,61600,61500,61600,61400,36441
20250206,150000,680172616900,61400,61400,61600,61400,13848
20250206,145900,679321455300,61500,61600,61800,61400,33269
20250206,145800,677273391100,61700,61600,61800,61500,47456
20250206,145700,674348425500,61700,61600,61700,61300,79738
20250206,145600,669443342100,61500,61100,61600,61000,81763
20250206,145500,664420107300,61100,60900,61100,60900,25268
20250206,145400,662878582000,60900,61100,61200,60900,35870
20250206,145300,660689868200,61100,61100,61300,61000,40600
20250206,145200,658207254100,61100,60900,61100,60900,23836
20250206,145100,656752708700,60900,60600,61000,60600,26162
20250206,145000,655162800800,60700,61100,61100,60600,55459
20250206,144900,651781716000,61000,60300,61000,60200,90712
20250206,144800,646283084400,60200,60900,60900,60200,194248
20250206,144700,634532936900,60800,61200,61400,60800,62737
20250206,144600,630702872900,61100,61100,61200,60800,84892
20250206,144500,625525395200,61100,61300,61300,61000,47063
20250206,144400,622647139700,61200,61300,61400,61000,61763
20250206,144300,618866849600,61300,61800,61800,61300,62689
20250206,144200,615008975100,61800,62200,62200,61800,45616
20250206,144100,612180848300,62200,62200,62300,62000,42864
20250206,144000,609517905900,62300,62000,62300,61900,53321
20250206,143900,606204961800,62000,61800,62000,61800,25609
20250206,143800,604618824400,61900,61900,62000,61800,55561
20250206,143700,601180005800,61800,61700,61900,61500,30879
20250206,143600,599276115400,61700,61600,61700,61500,58739
20250206,143500,595656839200,61600,60800,61600,60800,56990
20250206,143400,592165608000,61000,61600,61700,60800,146499
20250206,143300,583199393500,61700,61800,62000,61600,58004
20250206,143200,579617345000,61700,61500,62000,61500,82189
20250206,143100,574537263800,61500,61900,61900,61400,116230
20250206,143000,567376817400,61800,62700,62700,61600,236333
20250206,142900,552692457200,62700,62600,62900,62500,75858
20250206,142800,547937797400,62700,63000,63000,62600,91188
20250206,142700,542214349500,62900,63300,63400,62900,85296
20250206,142600,536831102700,63300,63500,63600,63300,34906
20250206,142500,534617335700,63500,63600,63700,63500,13759
20250206,142400,533742952900,63600,63600,63700,63600,24176
20250206,142300,532205192300,63700,63700,63800,63600,9023
20250206,142200,531630417000,63700,63900,63900,63600,24644
20250206,142100,530059760800,63900,63900,64000,63800,8734
20250206,142000,529501561300,63900,63700,64000,63700,31309
20250206,141900,527502365100,63800,63700,63800,63700,3729
20250206,141800,527264774700,63700,63800,63800,63700,5530
20250206,141700,526912477100,63700,63700,63800,63700,8993
20250206,141600,526339515500,63800,63700,63800,63700,3013
20250206,141500,526147524100,63700,63700,63800,63600,16785
20250206,141400,525078031600,63800,63800,63900,63700,11701
20250206,141300,524331411300,63900,63900,63900,63800,22918
20250206,141200,522869106900,63900,63900,64000,63800,19574
20250206,141100,521618644000,63900,63800,63900,63700,21177
20250206,141000,520266589600,63700,63700,63800,63600,12499
20250206,140900,519470100300,63700,63600,63800,63500,24789
20250206,140800,517892764100,63700,63800,63800,63600,10202
20250206,140700,517242717500,63700,63700,63800,63600,10737
20250206,140600,516558768800,63600,63700,63800,63600,13147
20250206,140500,515721670900,63700,63900,63900,63700,14095
20250206,140400,514822891800,63900,63800,63900,63800,7090
20250206,140300,514370177500,63800,63900,64000,63800,8967
20250206,140200,513797505400,63900,63900,64000,63800,13937
20250206,140100,512906806200,64000,64000,64100,63900,21678
20250206,140000,511520041800,64000,64000,64100,64000,8567
20250206,135900,510971323000,64100,63900,64100,63800,27873
20250206,135800,509186998600,63900,64100,64200,63800,40076
20250206,135700,506621133700,64100,64300,64300,64000,47810
20250206,135600,503552341300,64300,63800,64300,63800,135783
20250206,135500,494857841100,63800,63800,63900,63800,13879
20250206,135400,493971405000,63800,63600,63900,63600,50699
20250206,135300,490739750800,63600,63600,63700,63600,5229
20250206,135200,490406887800,63700,63700,63700,63600,15287
20250206,135100,489433956800,63600,63600,63700,63600,4587
20250206,135000,489141972300,63600,63600,63700,63500,7527
20250206,134900,488663237700,63500,63500,63600,63400,12407
20250206,134800,487875055800,63500,63500,63600,63400,4859
20250206,134700,487566836400,63600,63500,63600,63400,14116
20250206,134600,486670459600,63500,63400,63500,63400,2057
20250206,134500,486539939200,63500,63400,63500,63300,6891
20250206,134400,486103015800,63400,63400,63500,63300,6446
20250206,134300,485694366400,63300,63400,63400,63300,9500
20250206,134200,485092744500,63300,63300,63400,63300,5191
20250206,134100,484764086400,63300,63400,63400,63300,8684
20250206,134000,484214147600,63300,63400,63500,63300,6915
20250206,133900,483775949700,63400,63700,63800,63300,56536
20250206,133800,480179232400,63600,63700,63700,63600,10044
20250206,133700,479539900500,63700,63600,63700,63500,20485
20250206,133600,478236784100,63500,63600,63600,63500,15731
20250206,133500,477237707400,63600,63500,63600,63400,15389
20250206,133400,476260357700,63500,63600,63600,63500,8891
20250206,133300,475695556200,63500,63500,63600,63500,11164
20250206,133200,474985806300,63600,63600,63600,63500,3890
20250206,133100,474738503300,63500,63300,63600,63300,55870
20250206,133000,471192591200,63400,63300,63400,63300,3015
20250206,132900,471001678400,63300,63400,63500,63300,8448
20250206,132800,470466401700,63400,63500,63500,63300,15197
20250206,132700,469502653700,63500,63300,63500,63300,12734
20250206,132600,468695065400,63400,63200,63400,63200,7570
20250206,132500,468215876500,63300,63200,63300,63200,4310
20250206,132400,467943142700,63300,63400,63500,63200,29163
20250206,132300,466095200300,63400,63200,63400,63100,25632
20250206,132200,464472845400,63200,63200,63200,63100,8315
20250206,132100,463947483100,63100,63100,63200,63000,17551
20250206,132000,462840066200,63100,63000,63100,63000,3297
20250206,131900,462632230000,63000,63000,63100,63000,8312
20250206,131800,462108358200,63100,62900,63100,62900,11834
20250206,131700,461362798900,62900,62900,63000,62900,3371
20250206,131600,461150639400,62900,62900,63000,62800,4798
20250206,131500,460848952500,62800,62900,63000,62800,4650
20250206,131400,460556529600,62900,62900,63000,62800,4291
20250206,131300,460286646400,62900,63000,63000,62800,10119
20250206,131200,459650146500,63000,62800,63000,62800,4657
20250206,131100,459357179200,62800,62800,62900,62800,3258
20250206,131000,459152434100,62900,62900,62900,62800,3687
20250206,130900,458920720900,62900,63000,63100,62900,10438
20250206,130800,458263487200,63000,63100,63100,63000,2832
20250206,130700,458084956800,63100,63000,63100,62900,5078
20250206,130600,457765031300,63000,62900,63000,62900,7438
20250206,130500,457297058700,62900,62900,63000,62800,11016
20250206,130400,456604018600,63000,62900,63000,62900,4656
20250206,130300,456310924300,63000,62900,63000,62900,8026
20250206,130200,455805979100,63000,63100,63100,62900,9566
20250206,130100,455203542200,63100,63000,63100,63000,4441
20250206,130000,454923651100,63000,63200,63200,63000,13085
20250206,125900,454098051300,63200,63000,63200,62900,16430
20250206,125800,453062183500,63000,62800,63000,62800,6544
20250206,125700,452650333000,62800,62600,62900,62600,16686
20250206,125600,451604042900,62700,62700,62700,62600,4595
20250206,125500,451316198600,62600,62700,62700,62600,4154
20250206,125400,451056092000,62600,62600,62700,62600,8350
20250206,125300,450533259100,62700,62800,62800,62600,24916
20250206,125200,448970931700,62800,62800,62800,62700,3941
20250206,125100,448723602600,62700,62800,62800,62700,4765
20250206,125000,448424662200,62800,62800,62900,62700,11703
20250206,124900,447689941300,62800,62900,62900,62800,6390
20250206,124800,447288348500,62900,63000,63000,62800,8764
20250206,124700,446737303800,63000,62800,63000,62800,7788
20250206,124600,446247583300,62900,62800,62900,62800,11830
20250206,124500,445504590400,62800,62900,63000,62800,16655
20250206,124400,444457648100,62900,63000,63000,62900,3361
20250206,124300,444246204100,62900,62900,63000,62900,7176
20250206,124200,443794700900,62900,62900,63000,62900,7062
20250206,124100,443350447200,62900,63000,63100,62900,29166
20250206,124000,441513588900,63100,63200,63300,63000,27334
20250206,123900,439787172500,63200,63200,63300,63200,1348
20250206,123800,439701908900,63300,63200,63300,63100,20831
20250206,123700,438384377600,63200,63300,63300,63100,4365
20250206,123600,438108491200,63200,63200,63300,63100,10678
20250206,123500,437433654200,63200,63200,63300,63200,4498
20250206,123400,437149310100,63200,63300,63300,63100,19623
20250206,123300,435909359600,63300,63300,63300,63200,5889
20250206,123200,435536829900,63300,63200,63300,63200,2274
20250206,123100,435392984600,63300,63300,63300,63200,3952
20250206,123000,435143143100,63300,63300,63300,63200,2751
20250206,122900,434969128400,63300,63500,63600,63200,24767
20250206,122800,433398965500,63500,63400,63600,63300,32010
20250206,122700,431367428200,63400,63300,63400,63300,5358
20250206,122600,431027823700,63400,63300,63400,63200,6750
20250206,122500,430600210900,63300,63300,63400,63200,13603
20250206,122400,429738353200,63400,63200,63400,63100,23794
20250206,122300,428233676100,63200,63100,63200,63100,2463
20250206,122200,428078142400,63200,63100,63200,63100,3372
20250206,122100,427865155600,63200,63100,63200,63100,3235
20250206,122000,427660868600,63200,63400,63400,63100,15657
20250206,121900,426670526900,63400,63300,63400,63200,19588
20250206,121800,425429965600,63200,63200,63300,63200,9963
20250206,121700,424799859700,63200,63000,63300,62900,31811
20250206,121600,422792849300,63000,63000,63000,62900,4996
20250206,121500,422478470500,63000,62900,63000,62900,2013
20250206,121400,422351728400,63000,63000,63000,62900,3318
20250206,121300,422142910900,62900,62700,63000,62700,8546
20250206,121200,421605828600,62800,62700,62800,62700,3276
20250206,121100,421400344700,62700,62700,62800,62700,7798
20250206,121000,420911233000,62700,62800,62800,62700,10288
20250206,120900,420266111600,62800,63000,63000,62700,13988
20250206,120800,419386740800,63000,62900,63000,62900,3408
20250206,120700,419172257300,62900,63000,63000,62900,7681
20250206,120600,418688609600,63000,63000,63100,62900,5536
20250206,120500,418339944700,63000,63200,63200,62900,14556
20250206,120400,417421952400,63200,63000,63300,62900,29168
20250206,120300,415582129100,63000,63000,63000,62900,5401
20250206,120200,415242200900,62900,62900,63000,62900,9122
20250206,120100,414667628100,62900,62900,63000,62800,6308
20250206,120000,414270835400,62900,62500,62900,62500,29453
20250206,115900,412424634200,62500,62700,62700,62500,10151
20250206,115800,411789175200,62700,62600,62700,62500,16027
20250206,115700,410785416800,62600,62600,62700,62500,24591
20250206,115600,409246035200,62600,63000,63000,62600,31496
20250206,115500,407270142600,62900,62900,63000,62900,7579
20250206,115400,406793276900,63000,63000,63100,62900,13402
20250206,115300,405949010600,63100,62800,63100,62800,17104
20250206,115200,404872337100,62900,62900,62900,62800,5486
20250206,115100,404527520900,62900,62800,63000,62800,10233
20250206,115000,403884101700,62800,62900,63000,62700,36991
20250206,114900,401560376100,62900,62800,63000,62700,43121
20250206,114800,398852247400,62900,63300,63300,62800,59028
20250206,114700,395130190600,63300,63300,63400,63200,11153
20250206,114600,394424441100,63300,63300,63400,63300,5402
20250206,114500,394082293300,63300,63300,63400,63300,10455
20250206,114400,393420338300,63300,63300,63400,63300,3219
20250206,114300,393216450400,63400,63400,63400,63200,6104
20250206,114200,392830028200,63300,63300,63400,63200,6985
20250206,114100,392387760300,63200,63300,63500,63200,52272
20250206,114000,389072912500,63400,63100,63400,63000,43870
20250206,113900,386304572200,63100,63200,63200,63100,29465
20250206,113800,384444895900,63100,63300,63300,63100,17132
20250206,113700,383362441800,63300,63200,63400,63100,19505
20250206,113600,382128601900,63200,63100,63300,63100,21994
20250206,113500,380739119200,63100,63200,63300,63000,31244
20250206,113400,378767255700,63200,63500,63500,63200,17803
20250206,113300,377640884300,63400,63400,63500,63400,11191
20250206,113200,376931234700,63500,63700,63700,63400,15339
20250206,113100,375957097900,63700,63300,63700,63300,30560
20250206,113000,374017986100,63300,63300,63400,63100,42349
20250206,112900,371339220800,63300,63400,63500,63300,17409
20250206,112800,370236060500,63500,63400,63500,63400,16318
20250206,112700,369200501700,63400,63500,63600,63400,13227
20250206,112600,368361384600,63500,63800,63800,63500,33846
20250206,112500,366208558100,63700,63700,63800,63600,16784
20250206,112400,365139569900,63700,63600,63800,63500,28121
20250206,112300,363349247800,63600,63700,63800,63500,25873
20250206,112200,361702712400,63700,63300,63700,63300,41568
20250206,112100,359064098500,63300,63400,63500,63100,83287
20250206,112000,353794903700,63400,63600,63700,63400,33421
20250206,111900,351670831200,63600,63900,63900,63600,22401
20250206,111800,350243367500,63800,63600,63900,63500,27248
20250206,111700,348505773500,63600,63600,63700,63500,45374
20250206,111600,345621576700,63600,63600,63700,63500,81803
20250206,111500,340421522900,63600,64200,64300,63600,102556
20250206,111400,333869854900,64300,64200,64300,64100,26912
20250206,111300,332142619800,64200,64100,64200,64000,59855
20250206,111200,328308314000,64100,64400,64500,63900,78570
20250206,111100,323263655500,64400,64300,64500,64300,51790
20250206,111000,319928968400,64300,64500,64500,64200,59814
20250206,110900,316080565300,64500,64300,64500,64200,123891
20250206,110800,308105140600,64300,63700,64300,63600,102334
20250206,110700,301553746300,63600,63600,63800,63500,46450
20250206,110600,298596578600,63700,63500,64200,63500,242483
20250206,110500,283097070600,63500,63700,63700,63500,56033
20250206,110400,279533598400,63700,63600,63800,63500,54804
20250206,110300,276044592300,63600,63900,63900,63500,59207
20250206,110200,272270690200,63800,63700,64000,63600,94346
20250206,110100,266244555700,63700,63700,64000,63500,161695
20250206,110000,255935832100,63700,63200,63800,63100,144333
20250206,105900,246780489600,63200,63100,63200,62900,60987
20250206,105800,242934647800,63000,63300,63300,62800,101258
20250206,105700,236553474900,63300,63000,63300,63000,74773
20250206,105600,231829766100,63100,63300,63300,62900,105897
20250206,105500,225147958000,63300,62400,63400,62300,404521
20250206,105400,199724166800,62400,61800,62400,61800,105749
20250206,105300,193155025800,61900,61800,61900,61800,6691
20250206,105200,192741123000,61800,61600,61900,61600,18927
20250206,105100,191573119100,61600,61700,61700,61600,11218
20250206,105000,190881869000,61600,61700,61700,61600,13643
20250206,104900,190041229300,61700,62000,62000,61600,43962
20250206,104800,187322563300,62000,61700,62000,61600,29346
20250206,104700,185508934700,61700,61800,61800,61600,19676
20250206,104600,184294776500,61700,62000,62000,61600,60286
20250206,104500,180569155900,62000,62100,62100,61900,43305
20250206,104400,177883724000,62000,62100,62300,62000,49886
20250206,104300,174783708700,62100,62000,62300,61900,125952
20250206,104200,166969315700,62000,61900,62000,61700,63990
20250206,104100,163009962600,61800,61800,62000,61700,109757
20250206,104000,156217020800,61800,61600,61900,61500,84000
20250206,103900,151032058100,61500,61300,61600,61300,107150
20250206,103800,144443886300,61400,61400,61400,61200,33806
20250206,103700,142370244700,61400,61100,61400,61000,53926
20250206,103600,139068308600,61100,61200,61200,61000,25107
20250206,103500,137533179800,61100,60800,61200,60800,52146
20250206,103400,134351462900,60800,60800,60900,60700,13085
20250206,103300,133556524700,60800,60900,60900,60800,15117
20250206,103200,132637054700,60800,61000,61000,60600,41138
20250206,103100,130133252200,61000,60800,61100,60800,58315
20250206,103000,126577750200,60900,60800,60900,60700,27826
20250206,102900,124884640600,60700,60500,60800,60500,19676
20250206,102800,123691868100,60500,60500,60600,60500,7983
20250206,102700,123208837500,60500,60700,60700,60500,10922
20250206,102600,122546948400,60700,60700,60700,60600,6878
20250206,102500,122129664600,60600,60700,60700,60600,4583
20250206,102400,121851538300,60700,60500,60700,60500,11849
20250206,102300,121133268200,60600,60600,60600,60500,3341
20250206,102200,120930822900,60600,60500,60600,60400,8106
20250206,102100,120440438600,60400,60600,60600,60400,9387
20250206,102000,119872532100,60600,60400,60600,60300,14781
20250206,101900,118978783600,60400,60700,60700,60400,24797
20250206,101800,117478343200,60700,60800,60800,60600,8352
20250206,101700,116971527000,60700,60800,60900,60600,27499
20250206,101600,115301375500,60900,60800,60900,60700,15020
20250206,101500,114388333900,60800,60700,60800,60600,17121
20250206,101400,113348250600,60700,60800,60900,60600,54870
20250206,101300,110012144300,60800,60600,60800,60600,24897
20250206,101200,108500894300,60700,60700,60800,60600,27572
20250206,101100,106827342300,60700,60700,60700,60400,38770
20250206,101000,104477146200,60700,60400,60700,60300,25858
20250206,100900,102911928000,60400,60400,60500,60300,24239
20250206,100800,101448002300,60500,60700,60800,60300,68325
20250206,100700,97304347200,60700,60200,60700,60200,95994
20250206,100600,91503246400,60200,60100,60300,60100,20486
20250206,100500,90269984400,60100,60100,60200,60000,20369
20250206,100400,89045164600,60100,59900,60100,59900,17311
20250206,100300,88006124700,60000,59900,60000,59900,2880
20250206,100200,87833504400,60000,59900,60000,59900,5316
20250206,100100,87514854600,60000,59800,60000,59700,8520
20250206,100000,87005310200,59800,59700,59800,59700,5656
20250206,095900,86667571600,59800,59700,59800,59700,4044
20250206,095800,86426070800,59800,59800,59900,59700,5066
20250206,095700,86122926600,59800,60000,60000,59700,13469
20250206,095600,85316837900,59900,59900,60000,59900,4758
20250206,095500,85031664300,60000,59700,60000,59700,7679
20250206,095400,84572167100,59700,59600,59800,59600,7229
20250206,095300,84140736000,59700,59700,59800,59600,10394
20250206,095200,83520890200,59700,60000,60000,59600,22460
20250206,095100,82179171700,60000,60100,60200,59900,43026
20250206,095000,79594549200,60100,60100,60100,60000,13164
20250206,094900,78803821200,60000,60100,60100,60000,11726
20250206,094800,78099634400,60100,60100,60200,60000,32065
20250206,094700,76171806600,60000,60000,60200,59900,29239
20250206,094600,74415566400,60000,59800,60000,59700,19343
20250206,094500,73257665900,59800,59800,59900,59700,9927
20250206,094400,72664053500,59800,59700,59800,59700,5726
20250206,094300,72321712200,59700,59600,59800,59500,10639
20250206,094200,71687053500,59600,59700,59700,59500,4054
20250206,094100,71445447900,59700,59600,59700,59500,10938
20250206,094000,70793506900,59700,59700,59700,59600,5295
20250206,093900,70477772100,59700,59700,59700,59600,4826
20250206,093800,70189734800,59700,59700,59700,59500,8365
20250206,093700,69690809200,59600,59400,59700,59300,13904
20250206,093600,68863181800,59300,59300,59400,59200,6806
20250206,093500,68459585400,59300,59300,59400,59200,19841
20250206,093400,67283344100,59400,59400,59400,59300,9197
20250206,093300,66737300600,59400,59400,59400,59300,3562
20250206,093200,66525823800,59400,59400,59400,59300,6965
20250206,093100,66112399200,59400,59300,59400,59300,5325
20250206,093000,65796461800,59400,59200,59400,59100,10273
20250206,092900,65187680400,59200,59300,59400,59200,28337
20250206,092800,63508461000,59300,59100,59300,59100,15310
20250206,092700,62602382400,59200,59200,59300,59100,33370
20250206,092600,60628364000,59200,59400,59400,59200,16381
20250206,092500,59657283000,59400,59300,59500,59300,32398
20250206,092400,57734206200,59400,59500,59500,59300,20858
20250206,092300,56494981200,59500,59800,59800,59400,28143
20250206,092200,54818298300,59800,60300,60300,59700,47971
20250206,092100,51938122700,60300,60300,60400,60100,33363
20250206,092000,49927453000,60300,60200,60300,60100,29225
20250206,091900,48167345400,60200,60200,60300,60100,42675
20250206,091800,45598839800,60200,59800,60300,59800,67078
20250206,091700,41568125400,59900,59600,59900,59500,22331
20250206,091600,40234028000,59700,59700,59700,59500,13140
20250206,091500,39451050200,59600,59500,59700,59500,23732
20250206,091400,38038046200,59600,59800,59800,59500,20663
20250206,091300,36805836600,59800,59800,59900,59700,23113
20250206,091200,35424639900,59900,59900,60000,59700,41386
20250206,091100,32945886800,59900,59600,59900,59500,29312
20250206,091000,31194237500,59600,59600,59700,59500,17494
20250206,090900,30152114100,59500,59400,59600,59300,13957
20250206,090800,29321994800,59400,59600,59800,59300,44668
20250206,090700,26659062100,59600,59200,59700,59200,31285
20250206,090600,24797296000,59300,58900,59300,58700,46729
20250206,090500,22041224800,58900,59100,59100,58600,100805
20250206,090400,16106014200,59100,59300,59300,59000,34935
20250206,090300,14038982400,59300,59600,59700,59200,42819
20250206,090200,11490891300,59700,59400,59800,59100,40522
20250206,090100,9082284800,59400,59300,59500,59200,44605
20250206,090000,6437477600,59200,59800,59800,59000,102709