stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,192800,466863688700,58100,58100,58100,58100,163768
20250210,192700,466863688700,58100,58100,58100,58100,0
20250210,192600,466863688700,58100,58100,58100,58100,0
20250210,192500,466863688700,58100,58100,58100,58100,0
20250210,192400,466863688700,58100,58100,58100,58100,0
20250210,192300,466863688700,58100,58100,58100,58100,0
20250210,192200,466863688700,58100,58100,58100,58100,0
20250210,192100,466863688700,58100,58100,58100,58100,0
20250210,192000,466863688700,58100,58100,58100,58100,0
20250210,191900,466863688700,58100,58100,58100,58100,0
20250210,191800,466863688700,58100,58100,58100,58100,0
20250210,191700,466863688700,58100,58100,58100,58100,0
20250210,191600,466863688700,58100,58100,58100,58100,0
20250210,191500,466863688700,58100,58100,58100,58100,0
20250210,191400,466863688700,58100,58100,58100,58100,0
20250210,191300,466863688700,58100,58100,58100,58100,0
20250210,191200,466863688700,58100,58100,58100,58100,0
20250210,191100,466863688700,58100,58100,58100,58100,0
20250210,191000,466863688700,58100,58100,58100,58100,0
20250210,190900,466863688700,58100,58100,58100,58100,0
20250210,190800,466863688700,58100,58100,58100,58100,0
20250210,190700,466863688700,58100,58100,58100,58100,0
20250210,190600,466863688700,58100,58100,58100,58100,0
20250210,190500,466863688700,58100,58100,58100,58100,0
20250210,190400,466863688700,58100,58100,58100,58100,0
20250210,190300,466863688700,58100,58100,58100,58100,0
20250210,190200,466863688700,58100,58100,58100,58100,0
20250210,190100,466863688700,58100,58100,58100,58100,0
20250210,190000,466863688700,58100,58100,58100,58100,0
20250210,185900,466863688700,58100,58100,58100,58100,0
20250210,185800,466863688700,58100,58100,58100,58100,163768
20250210,185700,466863688700,58100,58100,58100,58100,0
20250210,185600,466863688700,58100,58100,58100,58100,0
20250210,185500,466863688700,58100,58100,58100,58100,0
20250210,185400,466863688700,58100,58100,58100,58100,0
20250210,185300,466863688700,58100,58100,58100,58100,0
20250210,185200,466863688700,58100,58100,58100,58100,0
20250210,185100,466863688700,58100,58100,58100,58100,0
20250210,185000,466863688700,58100,58100,58100,58100,0
20250210,184900,466863688700,58100,58100,58100,58100,0
20250210,184800,466863688700,58100,58100,58100,58100,0
20250210,184700,466863688700,58100,58100,58100,58100,0
20250210,184600,466863688700,58100,58100,58100,58100,0
20250210,184500,466863688700,58100,58100,58100,58100,0
20250210,184400,466863688700,58100,58100,58100,58100,0
20250210,184300,466863688700,58100,58100,58100,58100,0
20250210,184200,466863688700,58100,58100,58100,58100,0
20250210,184100,466863688700,58100,58100,58100,58100,0
20250210,184000,466863688700,58100,58100,58100,58100,0
20250210,183900,466863688700,58100,58100,58100,58100,0
20250210,183800,466863688700,58100,58100,58100,58100,0
20250210,183700,466863688700,58100,58100,58100,58100,0
20250210,183600,466863688700,58100,58100,58100,58100,0
20250210,183500,466863688700,58100,58100,58100,58100,0
20250210,183400,466863688700,58100,58100,58100,58100,0
20250210,183300,466863688700,58100,58100,58100,58100,0
20250210,183200,466863688700,58100,58100,58100,58100,0
20250210,183100,466863688700,58100,58100,58100,58100,0
20250210,183000,466863688700,58100,58100,58100,58100,0
20250210,182900,466863688700,58100,58100,58100,58100,0
20250210,182800,466863688700,58100,58100,58100,58100,163768
20250210,182700,466863688700,58100,58100,58100,58100,0
20250210,182600,466863688700,58100,58100,58100,58100,0
20250210,182500,466863688700,58100,58100,58100,58100,0
20250210,182400,466863688700,58100,58100,58100,58100,0
20250210,182300,466863688700,58100,58100,58100,58100,0
20250210,182200,466863688700,58100,58100,58100,58100,0
20250210,182100,466863688700,58100,58100,58100,58100,0
20250210,182000,466863688700,58100,58100,58100,58100,0
20250210,181900,466863688700,58100,58100,58100,58100,0
20250210,181800,466863688700,58100,58100,58100,58100,0
20250210,181700,466863688700,58100,58100,58100,58100,0
20250210,181600,466863688700,58100,58100,58100,58100,0
20250210,181500,466863688700,58100,58100,58100,58100,0
20250210,181400,466863688700,58100,58100,58100,58100,0
20250210,181300,466863688700,58100,58100,58100,58100,0
20250210,181200,466863688700,58100,58100,58100,58100,0
20250210,181100,466863688700,58100,58100,58100,58100,0
20250210,181000,466863688700,58100,58100,58100,58100,0
20250210,180900,466863688700,58100,58100,58100,58100,0
20250210,180800,466863688700,58100,58100,58100,58100,0
20250210,180700,466863688700,58100,58100,58100,58100,0
20250210,180600,466863688700,58100,58100,58100,58100,0
20250210,180500,466863688700,58100,58100,58100,58100,0
20250210,180400,466863688700,58100,58100,58100,58100,0
20250210,180300,466863688700,58100,58100,58100,58100,0
20250210,180200,466863688700,58100,58100,58100,58100,0
20250210,180100,466863688700,58100,58100,58100,58100,0
20250210,180000,466863688700,58100,58100,58100,58100,0
20250210,175900,466863688700,58100,58100,58100,58100,0
20250210,175800,466863688700,58100,58100,58100,58100,163768
20250210,175700,466863688700,58100,58100,58100,58100,0
20250210,175600,466863688700,58100,58100,58100,58100,0
20250210,175500,466863688700,58100,58100,58100,58100,0
20250210,175400,466863688700,58100,58100,58100,58100,0
20250210,175300,466863688700,58100,58100,58100,58100,0
20250210,175200,466863688700,58100,58100,58100,58100,0
20250210,175100,466863688700,58100,58100,58100,58100,0
20250210,175000,466863688700,58100,58100,58100,58100,0
20250210,174900,466863688700,58100,58100,58100,58100,0
20250210,174800,466863688700,58100,58100,58100,58100,0
20250210,174700,466863688700,58100,58100,58100,58100,0
20250210,174600,466863688700,58100,58100,58100,58100,0
20250210,174500,466863688700,58100,58100,58100,58100,0
20250210,174400,466863688700,58100,58100,58100,58100,0
20250210,174300,466863688700,58100,58100,58100,58100,0
20250210,174200,466863688700,58100,58100,58100,58100,0
20250210,174100,466863688700,58100,58100,58100,58100,0
20250210,174000,466863688700,58100,58100,58100,58100,0
20250210,173900,466863688700,58100,58100,58100,58100,0
20250210,173800,466863688700,58100,58100,58100,58100,0
20250210,173700,466863688700,58100,58100,58100,58100,0
20250210,173600,466863688700,58100,58100,58100,58100,0
20250210,173500,466863688700,58100,58100,58100,58100,0
20250210,173400,466863688700,58100,58100,58100,58100,0
20250210,173300,466863688700,58100,58100,58100,58100,0
20250210,173200,466863688700,58100,58100,58100,58100,0
20250210,173100,466863688700,58100,58100,58100,58100,0
20250210,173000,466863688700,58100,58100,58100,58100,0
20250210,172900,466863688700,58100,58100,58100,58100,0
20250210,172800,466863688700,58100,58100,58100,58100,163768
20250210,172700,466863688700,58100,58100,58100,58100,0
20250210,172600,466863688700,58100,58100,58100,58100,0
20250210,172500,466863688700,58100,58100,58100,58100,0
20250210,172400,466863688700,58100,58100,58100,58100,0
20250210,172300,466863688700,58100,58100,58100,58100,0
20250210,172200,466863688700,58100,58100,58100,58100,0
20250210,172100,466863688700,58100,58100,58100,58100,0
20250210,172000,466863688700,58100,58100,58100,58100,0
20250210,171900,466863688700,58100,58100,58100,58100,0
20250210,171800,466863688700,58100,58100,58100,58100,0
20250210,171700,466863688700,58100,58100,58100,58100,0
20250210,171600,466863688700,58100,58100,58100,58100,0
20250210,171500,466863688700,58100,58100,58100,58100,0
20250210,171400,466863688700,58100,58100,58100,58100,0
20250210,171300,466863688700,58100,58100,58100,58100,0
20250210,171200,466863688700,58100,58100,58100,58100,0
20250210,171100,466863688700,58100,58100,58100,58100,0
20250210,171000,466863688700,58100,58100,58100,58100,0
20250210,170900,466863688700,58100,58100,58100,58100,0
20250210,170800,466863688700,58100,58100,58100,58100,0
20250210,170700,466863688700,58100,58100,58100,58100,0
20250210,170600,466863688700,58100,58100,58100,58100,0
20250210,170500,466863688700,58100,58100,58100,58100,0
20250210,170400,466863688700,58100,58100,58100,58100,0
20250210,170300,466863688700,58100,58100,58100,58100,0
20250210,170200,466863688700,58100,58100,58100,58100,0
20250210,170100,466863688700,58100,58100,58100,58100,0
20250210,170000,466863688700,58100,58100,58100,58100,0
20250210,165900,466863688700,58100,58100,58100,58100,0
20250210,165800,466863688700,58100,58100,58100,58100,163768
20250210,165700,466863688700,58100,58100,58100,58100,0
20250210,165600,466863688700,58100,58100,58100,58100,0
20250210,165500,466863688700,58100,58100,58100,58100,0
20250210,165400,466863688700,58100,58100,58100,58100,0
20250210,165300,466863688700,58100,58100,58100,58100,0
20250210,165200,466863688700,58100,58100,58100,58100,0
20250210,165100,466863688700,58100,58100,58100,58100,0
20250210,165000,466863688700,58100,58100,58100,58100,0
20250210,164900,466863688700,58100,58100,58100,58100,0
20250210,164800,466863688700,58100,58100,58100,58100,0
20250210,164700,466863688700,58100,58100,58100,58100,0
20250210,164600,466863688700,58100,58100,58100,58100,0
20250210,164500,466863688700,58100,58100,58100,58100,0
20250210,164400,466863688700,58100,58100,58100,58100,0
20250210,164300,466863688700,58100,58100,58100,58100,0
20250210,164200,466863688700,58100,58100,58100,58100,0
20250210,164100,466863688700,58100,58100,58100,58100,0
20250210,164000,466863688700,58100,58100,58100,58100,0
20250210,163900,466863688700,58100,58100,58100,58100,0
20250210,163800,466863688700,58100,58100,58100,58100,0
20250210,163700,466863688700,58100,58100,58100,58100,0
20250210,163600,466863688700,58100,58100,58100,58100,0
20250210,163500,466863688700,58100,58100,58100,58100,0
20250210,163400,466863688700,58100,58100,58100,58100,0
20250210,163300,466863688700,58100,58100,58100,58100,0
20250210,163200,466863688700,58100,58100,58100,58100,0
20250210,163100,466863688700,58100,58100,58100,58100,0
20250210,163000,466863688700,58100,58100,58100,58100,0
20250210,162900,466863688700,58100,58100,58100,58100,0
20250210,162800,466863688700,58100,58100,58100,58100,163768
20250210,162700,466863688700,58100,58100,58100,58100,0
20250210,162600,466863688700,58100,58100,58100,58100,0
20250210,162500,466863688700,58100,58100,58100,58100,0
20250210,162400,466863688700,58100,58100,58100,58100,0
20250210,162300,466863688700,58100,58100,58100,58100,0
20250210,162200,466863688700,58100,58100,58100,58100,0
20250210,162100,466863688700,58100,58100,58100,58100,0
20250210,162000,466863688700,58100,58100,58100,58100,0
20250210,161900,466863688700,58100,58100,58100,58100,0
20250210,161800,466863688700,58100,58100,58100,58100,0
20250210,161700,466863688700,58100,58100,58100,58100,0
20250210,161600,466863688700,58100,58100,58100,58100,0
20250210,161500,466863688700,58100,58100,58100,58100,0
20250210,161400,466863688700,58100,58100,58100,58100,0
20250210,161300,466863688700,58100,58100,58100,58100,0
20250210,161200,466863688700,58100,58100,58100,58100,0
20250210,161100,466863688700,58100,58100,58100,58100,0
20250210,161000,466863688700,58100,58100,58100,58100,0
20250210,160900,466863688700,58100,58100,58100,58100,0
20250210,160800,466863688700,58100,58100,58100,58100,0
20250210,160700,466863688700,58100,58100,58100,58100,0
20250210,160600,466863688700,58100,58100,58100,58100,0
20250210,160500,466863688700,58100,58100,58100,58100,0
20250210,160400,466863688700,58100,58100,58100,58100,0
20250210,160300,466863688700,58100,58100,58100,58100,0
20250210,160200,466863688700,58100,58100,58100,58100,0
20250210,160100,466863688700,58100,58100,58100,58100,0
20250210,160000,466863688700,58100,58100,58100,58100,0
20250210,155900,466863688700,58100,58100,58100,58100,0
20250210,155800,466863688700,58100,58100,58100,58100,163768
20250210,155700,466863688700,58100,58100,58100,58100,0
20250210,155600,466863688700,58100,58100,58100,58100,0
20250210,155500,466863688700,58100,58100,58100,58100,0
20250210,155400,466863688700,58100,58100,58100,58100,0
20250210,155300,466863688700,58100,58100,58100,58100,0
20250210,155200,466863688700,58100,58100,58100,58100,0
20250210,155100,466863688700,58100,58100,58100,58100,0
20250210,155000,466863688700,58100,58100,58100,58100,0
20250210,154900,466863688700,58100,58100,58100,58100,0
20250210,154800,466863688700,58100,58100,58100,58100,0
20250210,154700,466863688700,58100,58100,58100,58100,0
20250210,154600,466863688700,58100,58100,58100,58100,0
20250210,154500,466863688700,58100,58100,58100,58100,0
20250210,154400,466863688700,58100,58100,58100,58100,0
20250210,154300,466863688700,58100,58100,58100,58100,0
20250210,154200,466863688700,58100,58100,58100,58100,0
20250210,154100,466863688700,58100,58100,58100,58100,0
20250210,154000,466863688700,58100,58100,58100,58100,0
20250210,153900,466863688700,58100,58100,58100,58100,0
20250210,153800,466863688700,58100,58100,58100,58100,0
20250210,153700,466863688700,58100,58100,58100,58100,0
20250210,153600,466863688700,58100,58100,58100,58100,0
20250210,153500,466863688700,58100,58100,58100,58100,0
20250210,153400,466863688700,58100,58100,58100,58100,0
20250210,153300,466863688700,58100,58100,58100,58100,0
20250210,153200,466863688700,58100,58100,58100,58100,0
20250210,153100,466863688700,58100,58100,58100,58100,0
20250210,153000,466863688700,58100,58100,58100,58100,163768
20250210,152900,457348767900,58200,58200,58200,58200,0
20250210,152800,457348767900,58200,58200,58200,58200,0
20250210,152700,457348767900,58200,58200,58200,58200,0
20250210,152600,457348767900,58200,58200,58200,58200,0
20250210,152500,457348767900,58200,58200,58200,58200,0
20250210,152400,457348767900,58200,58200,58200,58200,0
20250210,152300,457348767900,58200,58200,58200,58200,0
20250210,152200,457348767900,58200,58200,58200,58200,0
20250210,152100,457348767900,58200,58200,58200,58200,0
20250210,152000,457348767900,58200,58200,58200,58200,0
20250210,151900,457348767900,58200,58200,58400,58200,64260
20250210,151800,453604006300,58300,58100,58300,58000,47459
20250210,151700,450842821100,58100,57800,58100,57800,45056
20250210,151600,448231916500,57800,57800,57900,57700,24747
20250210,151500,446801223200,57900,57800,58000,57600,55841
20250210,151400,443574649800,57800,57700,57900,57600,70321
20250210,151300,439514213300,57700,57800,57900,57700,46717
20250210,151200,436814456700,57800,57900,58000,57700,57694
20250210,151100,433477566300,58000,58000,58100,57800,43868
20250210,151000,430935042200,58000,58000,58100,57700,58015
20250210,150900,427576448200,58000,57800,58000,57800,23523
20250210,150800,426215068600,57800,57800,57900,57700,34393
20250210,150700,424227679900,57900,57900,58200,57600,34197
20250210,150600,422250263900,58100,58400,58500,58000,81884
20250210,150500,417481417400,58400,57700,58400,57700,65710
20250210,150400,413664051500,57700,57400,57800,57200,89216
20250210,150300,408541172900,57400,57700,57900,57300,146191
20250210,150200,400127242100,57800,58000,58100,57700,66168
20250210,150100,396300900000,58100,58200,58300,57900,150307
20250210,150000,387576811800,58200,58400,58500,58100,70049
20250210,145900,383493495200,58400,58500,58600,58400,36892
20250210,145800,381335652500,58600,58500,58700,58500,23984
20250210,145700,379931301900,58500,58600,58600,58400,40475
20250210,145600,377563229800,58600,58700,58700,58500,43946
20250210,145500,374988737700,58600,58900,59000,58600,49075
20250210,145400,372103735400,59000,59000,59100,58900,19130
20250210,145300,370975586500,59000,59100,59200,58900,49918
20250210,145200,368028914000,59100,59100,59200,58900,62977
20250210,145100,364309322200,59200,58900,59200,58800,39809
20250210,145000,361961752200,58900,58500,58900,58400,31399
20250210,144900,360117636800,58500,58300,58600,58100,90666
20250210,144800,354831384500,58300,59200,59200,58200,159029
20250210,144700,345516460800,59100,58900,59200,58800,35727
20250210,144600,343410004100,58800,58800,58900,58700,30478
20250210,144500,341618068000,58800,58800,59000,58700,83083
20250210,144400,336730807200,58800,59100,59200,58800,61368
20250210,144300,333112024600,59100,59100,59200,58900,84456
20250210,144200,328124740800,59200,59400,59400,59100,33234
20250210,144100,326155950700,59400,59200,59400,59100,41935
20250210,144000,323669835200,59300,59300,59400,59100,66312
20250210,143900,319744612400,59400,59500,59600,59300,45166
20250210,143800,317060522100,59600,59500,59700,59400,46172
20250210,143700,314311939300,59600,59600,59700,59500,37338
20250210,143600,312088135900,59600,60100,60100,59500,69125
20250210,143500,307951540300,60100,59600,60100,59500,49439
20250210,143400,304996028100,59600,59700,59900,59500,79651
20250210,143300,300240063100,59800,60300,60300,59700,94851
20250210,143200,294546904700,60300,60500,60600,60200,45770
20250210,143100,291781937500,60500,60600,60700,60500,24140
20250210,143000,290319558300,60600,60600,60700,60500,19311
20250210,142900,289149843200,60500,60500,60600,60500,18025
20250210,142800,288059210600,60500,60600,60700,60500,22138
20250210,142700,286719222200,60600,60600,60700,60500,20106
20250210,142600,285500671900,60600,60500,60700,60500,24886
20250210,142500,283992907500,60600,60600,60700,60400,35280
20250210,142400,281857823000,60600,60700,60800,60500,41252
20250210,142300,279355922100,60800,60800,60900,60700,32713
20250210,142200,277367657000,60900,61000,61100,60800,74419
20250210,142100,272833338400,61000,61000,61100,61000,31879
20250210,142000,270888576400,61000,61200,61300,61000,61345
20250210,141900,267138523700,61200,61200,61300,61200,13469
20250210,141800,266313972800,61200,61500,61500,61200,49854
20250210,141700,263256286200,61400,61500,61600,61400,43459
20250210,141600,260584195500,61500,61600,61600,61500,13077
20250210,141500,259779869900,61600,61500,61600,61500,14626
20250210,141400,258880296100,61500,61500,61600,61500,4067
20250210,141300,258630103000,61600,61800,61800,61500,32470
20250210,141200,256628862900,61700,61800,61800,61700,1072
20250210,141100,256562690400,61800,61800,61800,61700,2028
20250210,141000,256437444100,61800,61700,61800,61700,862
20250210,140900,256384228800,61800,61700,61800,61700,1244
20250210,140800,256307421800,61700,61800,61800,61700,1949
20250210,140700,256187124200,61800,61900,61900,61700,3988
20250210,140600,255940609600,61900,61900,61900,61800,4241
20250210,140500,255678129600,61800,61800,61900,61700,5668
20250210,140400,255327900000,61800,61600,61800,61600,14868
20250210,140300,254410432900,61700,61700,61700,61600,1519
20250210,140200,254316747900,61700,61700,61700,61600,4183
20250210,140100,254058853400,61700,61700,61700,61600,6883
20250210,140000,253634388800,61700,61600,61700,61600,4244
20250210,135900,253372788600,61600,61700,61700,61600,5046
20250210,135800,253061860600,61600,61700,61700,61600,9054
20250210,135700,252504006300,61600,61700,61700,61600,2253
20250210,135600,252365155900,61700,61600,61700,61600,3469
20250210,135500,252151415800,61700,61600,61700,61600,12594
20250210,135400,251375092400,61600,61700,61700,61600,5847
20250210,135300,251014829100,61700,61600,61700,61600,1147
20250210,135200,250944126200,61600,61600,61700,61600,2600
20250210,135100,250783927000,61700,61600,61700,61600,5569
20250210,135000,250440784400,61700,61700,61800,61600,28517
20250210,134900,248681353400,61700,61800,61800,61700,4135
20250210,134800,248425943600,61700,61800,61800,61700,1625
20250210,134700,248325618900,61800,61700,61800,61700,2425
20250210,134600,248175937400,61700,61900,61900,61700,20015
20250210,134500,246939120400,61900,61800,61900,61800,1314
20250210,134400,246857872900,61900,61900,61900,61800,1868
20250210,134300,246742291100,61900,61900,61900,61800,2119
20250210,134200,246611196600,61800,61800,61900,61800,2030
20250210,134100,246485673300,61900,61900,61900,61800,4443
20250210,134000,246210782700,61900,61900,61900,61800,5707
20250210,133900,245858043300,61900,61900,61900,61800,2691
20250210,133800,245691562700,61900,61900,61900,61800,10680
20250210,133700,245030551400,62000,61900,62000,61900,4322
20250210,133600,244762727100,62000,62000,62000,61900,1682
20250210,133500,244658530700,62000,61900,62000,61900,3492
20250210,133400,244442077800,61900,61800,62000,61800,12604
20250210,133300,243662365300,61700,61700,61800,61700,1956
20250210,133200,243541549600,61800,61800,61800,61700,3552
20250210,133100,243322202100,61800,61800,61800,61700,4381
20250210,133000,243051736700,61800,61800,61800,61700,2510
20250210,132900,242896826600,61800,61800,61800,61700,2214
20250210,132800,242760164500,61800,61700,61800,61700,1980
20250210,132700,242637908400,61800,61700,61800,61700,3206
20250210,132600,242440033100,61700,61900,61900,61700,11835
20250210,132500,241708573800,61900,61800,61900,61800,2541
20250210,132400,241551527800,61900,61900,61900,61800,8822
20250210,132300,241006156400,61900,61900,62000,61800,8351
20250210,132200,240489361500,61900,61800,61900,61700,8208
20250210,132100,239982159000,61800,61900,61900,61700,25757
20250210,132000,238391170400,61800,61900,61900,61800,3309
20250210,131900,238186540800,61800,61800,61900,61800,2531
20250210,131800,238030032700,61800,61800,61900,61800,2418
20250210,131700,237880550900,61800,61800,61900,61800,1281
20250210,131600,237801356600,61800,61900,62000,61800,15062
20250210,131500,236869134000,61900,61900,62000,61900,7023
20250210,131400,236434292400,61900,62000,62000,61900,3264
20250210,131300,236232072500,61900,62000,62000,61900,1429
20250210,131200,236143531500,62000,62100,62100,61900,2064
20250210,131100,236015553400,62000,62000,62100,61900,3026
20250210,131000,235827958700,61900,61900,62000,61900,2355
20250210,130900,235682009300,61900,62000,62100,61900,14922
20250210,130800,234757047600,62100,62100,62100,62000,2276
20250210,130700,234615819500,62100,62100,62100,62000,1606
20250210,130600,234516223900,62100,62000,62100,62000,3048
20250210,130500,234327011300,62000,62100,62100,62000,1394
20250210,130400,234240472900,62000,62100,62200,62000,2719
20250210,130300,234071641300,62100,62100,62100,62000,2060
20250210,130200,233943820900,62000,62100,62100,62000,1267
20250210,130100,233865150200,62000,62000,62100,62000,1172
20250210,130000,233792429200,62000,62200,62200,62000,9847
20250210,125900,233181212800,62200,62200,62200,62100,920
20250210,125800,233124027100,62200,62100,62200,62100,1026
20250210,125700,233060241200,62100,62200,62200,62100,5795
20250210,125600,232699934700,62200,62100,62300,62100,4779
20250210,125500,232402689000,62100,62200,62200,62100,2296
20250210,125400,232259975100,62200,62100,62300,62100,7042
20250210,125300,231821901200,62200,62200,62200,62100,2296
20250210,125200,231679153800,62100,62200,62200,62100,2190
20250210,125100,231543043200,62200,62200,62200,62100,2411
20250210,125000,231393132300,62200,62100,62200,62100,1007
20250210,124900,231330565700,62200,62200,62200,62100,4268
20250210,124800,231065432700,62200,62300,62400,62100,21376
20250210,124700,229734906500,62300,62100,62300,62100,7004
20250210,124600,229299146200,62100,62100,62200,62000,6302
20250210,124500,228907823000,62100,61900,62100,61900,16720
20250210,124400,227870892300,62000,62000,62000,61900,1301
20250210,124300,227790279100,62000,62000,62000,61900,1306
20250210,124200,227709338000,62000,61900,62000,61900,2153
20250210,124100,227576033200,62000,62000,62000,61900,965
20250210,124000,227516236900,61900,62000,62000,61900,1257
20250210,123900,227438387800,62000,62000,62100,61900,15194
20250210,123800,226496180600,62100,62000,62100,62000,1618
20250210,123700,226395813700,62100,62000,62100,62000,3336
20250210,123600,226188897900,62100,62000,62100,62000,1070
20250210,123500,226122534300,62000,62000,62000,61900,2949
20250210,123400,225939709800,62000,62000,62000,61900,6338
20250210,123300,225546926100,61900,62000,62000,61900,3221
20250210,123200,225347529600,62000,61900,62000,61800,5780
20250210,123100,224989637100,61900,61900,61900,61700,9614
20250210,123000,224395198400,61900,61800,61900,61800,4420
20250210,122900,224121987000,61900,61900,61900,61800,2400
20250210,122800,223973502900,61900,61800,61900,61800,8478
20250210,122700,223449289300,61800,61600,61800,61600,11779
20250210,122600,222722604600,61600,61600,61700,61600,4783
20250210,122500,222427842100,61700,61700,61700,61600,8264
20250210,122400,221918643200,61700,61800,61800,61600,20788
20250210,122300,220636168000,61800,61800,61800,61700,4327
20250210,122200,220369160400,61800,61900,61900,61700,41673
20250210,122100,217795226500,61900,61900,61900,61800,3333
20250210,122000,217589144400,61900,61900,61900,61800,2350
20250210,121900,217443716800,61900,61900,61900,61800,3230
20250210,121800,217243832800,61800,61900,61900,61800,6729
20250210,121700,216827471100,61800,61900,62000,61800,15158
20250210,121600,215889474400,61900,62000,62000,61900,1783
20250210,121500,215779014400,62000,62000,62000,61900,4496
20250210,121400,215500563000,62000,62000,62100,61900,2689
20250210,121300,215333822900,62000,62000,62100,61900,2922
20250210,121200,215152700500,62000,62000,62100,61900,5136
20250210,121100,214834196400,62100,62100,62100,62000,2458
20250210,121000,214681613600,62100,62000,62100,61900,7096
20250210,120900,214241268300,62000,61900,62000,61900,12894
20250210,120800,213443026000,61900,61900,61900,61800,2445
20250210,120700,213291741300,61900,61800,61900,61800,2611
20250210,120600,213130285800,61900,61900,61900,61800,5334
20250210,120500,212800437900,61800,61800,61900,61800,3263
20250210,120400,212598603200,61900,61800,61900,61800,10176
20250210,120300,211969521900,61800,61900,61900,61800,6061
20250210,120200,211594897500,61800,61900,61900,61800,7795
20250210,120100,211113040400,61800,61800,61900,61800,3803
20250210,120000,210877964400,61800,61900,61900,61800,3146
20250210,115900,210683458100,61900,62000,62000,61800,20752
20250210,115800,209399147600,61900,62100,62100,61900,33781
20250210,115700,207305712300,62100,62000,62100,62000,5561
20250210,115600,206960694800,62100,62100,62100,62000,2490
20250210,115500,206806183000,62000,62100,62100,62000,5141
20250210,115400,206487215300,62100,62000,62100,62000,3764
20250210,115300,206253518400,62100,62100,62100,62000,1707
20250210,115200,206147628800,62100,62100,62100,62000,1641
20250210,115100,206045741500,62100,62200,62300,62000,24439
20250210,115000,204527046500,62200,62200,62200,62100,3379
20250210,114900,204316905000,62100,62200,62200,62100,1486
20250210,114800,204224581200,62200,62200,62200,62100,967
20250210,114700,204164482600,62200,62200,62200,62100,1692
20250210,114600,204059285500,62200,62300,62300,62100,1889
20250210,114500,203941781800,62300,62300,62400,62200,5397
20250210,114400,203605971300,62300,62200,62300,62200,2756
20250210,114300,203434350200,62300,62300,62300,62200,2008
20250210,114200,203309281100,62300,62300,62300,62200,3113
20250210,114100,203115389300,62300,62300,62300,62200,2283
20250210,114000,202973338600,62200,62200,62300,62200,4880
20250210,113900,202669671000,62200,62300,62300,62200,4977
20250210,113800,202359915400,62200,62300,62300,62200,5928
20250210,113700,201990615000,62300,62300,62300,62200,1806
20250210,113600,201878173900,62300,62200,62300,62200,5112
20250210,113500,201559931200,62200,62100,62300,62000,5715
20250210,113400,201204745200,62100,62100,62100,62000,4111
20250210,113300,200949688500,62100,62000,62100,62000,3292
20250210,113200,200745442300,62100,62100,62100,62000,3632
20250210,113100,200520082100,62000,62000,62100,62000,1784
20250210,113000,200409403000,62100,62100,62100,62000,2903
20250210,112900,200229276000,62100,62100,62100,62000,5304
20250210,112800,199900321200,62000,62200,62200,62000,18093
20250210,112700,198776967800,62100,62200,62200,62100,1455
20250210,112600,198686528000,62200,62200,62200,62100,4919
20250210,112500,198380809200,62200,62200,62300,62100,8602
20250210,112400,197845769800,62200,62200,62300,62100,3553
20250210,112300,197624733500,62200,62100,62300,62100,4923
20250210,112200,197318631900,62200,62200,62300,62100,3957
20250210,112100,197072562000,62200,62200,62300,62100,4515
20250210,112000,196791924100,62200,62100,62300,62100,7123
20250210,111900,196348924100,62200,62200,62200,62100,2689
20250210,111800,196181731500,62200,62100,62200,62100,1361
20250210,111700,196097135500,62200,62100,62200,62100,5554
20250210,111600,195752137500,62000,62000,62100,62000,3082
20250210,111500,195560793500,62100,62000,62100,62000,2515
20250210,111400,195404744400,62100,62100,62100,62000,2760
20250210,111300,195233560800,62100,62000,62100,62000,3017
20250210,111200,195046425700,62000,62100,62100,62000,4568
20250210,111100,194763115200,62000,62000,62100,62000,3705
20250210,111000,194533248400,62100,62000,62100,61900,5327
20250210,110900,194202938300,62000,62000,62100,61900,13443
20250210,110800,193369486900,62100,62100,62200,62000,9631
20250210,110700,192771727500,62200,62300,62300,62100,13470
20250210,110600,191934323800,62300,62300,62400,62200,17390
20250210,110500,190851080000,62300,62100,62300,62100,8098
20250210,110400,190347140200,62200,62100,62200,62100,3608
20250210,110300,190122862900,62100,62100,62200,62000,9459
20250210,110200,189535645100,62100,62100,62100,61900,6965
20250210,110100,189103745700,62000,62000,62100,61900,20514
20250210,110000,187832019200,62000,61900,62000,61800,11583
20250210,105900,187114959500,61900,61900,62000,61900,12287
20250210,105800,186354366400,61900,61900,62000,61900,12634
20250210,105700,185572184100,62000,62000,62000,61800,50020
20250210,105600,182477391200,62000,62200,62200,61900,79532
20250210,105500,177545603400,62200,62100,62200,62100,5630
20250210,105400,177195838200,62100,62100,62200,62100,16987
20250210,105300,176140274500,62200,62300,62300,62100,18579
20250210,105200,174984650600,62200,62300,62400,62200,18140
20250210,105100,173855350900,62300,62300,62400,62300,4289
20250210,105000,173588071100,62300,62300,62400,62300,3877
20250210,104900,173346407000,62300,62500,62500,62300,11901
20250210,104800,172603703200,62400,62500,62500,62400,1399
20250210,104700,172516318400,62500,62400,62500,62400,2481
20250210,104600,172361445300,62400,62500,62500,62400,3333
20250210,104500,172153283300,62500,62500,62500,62400,4612
20250210,104400,171865164200,62400,62400,62500,62400,2928
20250210,104300,171682374100,62400,62400,62500,62300,4171
20250210,104200,171422129000,62300,62300,62400,62300,5657
20250210,104100,171069492600,62300,62300,62400,62200,9467
20250210,104000,170480007000,62300,62300,62400,62200,13644
20250210,103900,169630411900,62300,62400,62500,62300,15431
20250210,103800,168668047600,62400,62600,62700,62400,15011
20250210,103700,167729158900,62600,62700,62700,62600,1726
20250210,103600,167620986900,62700,62700,62700,62600,2979
20250210,103500,167434276500,62700,62700,62700,62600,2158
20250210,103400,167299030800,62700,62800,62800,62600,3316
20250210,103300,167091125500,62800,62900,62900,62700,18652
20250210,103200,165919860100,62900,62900,63000,62800,17904
20250210,103100,164793766700,62900,62800,62900,62700,18522
20250210,103000,163629829100,62800,62400,62800,62400,24734
20250210,102900,162080447900,62500,62400,62500,62400,2288
20250210,102800,161937612400,62400,62500,62500,62400,2090
20250210,102700,161807141600,62500,62500,62500,62400,1806
20250210,102600,161694351700,62400,62500,62500,62400,4249
20250210,102500,161429054900,62400,62400,62500,62300,2647
20250210,102400,161263773900,62400,62300,62400,62200,7344
20250210,102300,160806354500,62200,62300,62400,62200,25638
20250210,102200,159209496400,62400,62600,62700,62300,22615
20250210,102100,157796956200,62600,62700,62800,62500,14057
20250210,102000,156916596300,62600,62700,62700,62500,4117
20250210,101900,156658551700,62600,62600,62600,62500,7690
20250210,101800,156177303800,62500,62400,62700,62400,16344
20250210,101700,155155301800,62400,62400,62500,62400,3660
20250210,101600,154926853800,62400,62500,62500,62400,9258
20250210,101500,154349072100,62500,62400,62500,62400,5609
20250210,101400,153998939400,62500,62600,62600,62400,8869
20250210,101300,153444613300,62600,62500,62600,62500,6249
20250210,101200,153053953600,62500,62600,62600,62500,7350
20250210,101100,152594435800,62600,62600,62600,62500,4934
20250210,101000,152285948900,62600,62500,62600,62500,5544
20250210,100900,151939396700,62500,62600,62600,62400,13149
20250210,100800,151117464500,62600,62600,62700,62500,15022
20250210,100700,150177935200,62600,62500,62700,62500,6613
20250210,100600,149764134700,62600,62800,62800,62500,18181
20250210,100500,148626034400,62700,62900,62900,62600,12519
20250210,100400,147840338100,62900,62900,63000,62800,5058
20250210,100300,147522246200,62900,62900,62900,62800,4797
20250210,100200,147220779400,62900,62700,62900,62600,12397
20250210,100100,146443074600,62700,62600,62700,62600,5151
20250210,100000,146120519100,62600,62600,62700,62600,6548
20250210,095900,145710481700,62600,62800,62800,62600,8698
20250210,095800,145165556200,62700,62900,62900,62700,8721
20250210,095700,144618315700,62900,63000,63000,62800,6189
20250210,095600,144229257000,63000,63000,63100,62900,7148
20250210,095500,143778897400,63100,63200,63200,63000,9828
20250210,095400,143158775400,63100,63200,63300,63100,8121
20250210,095300,142645630700,63100,63100,63200,63100,18173
20250210,095200,141497321200,63200,62800,63200,62800,20721
20250210,095100,140191519600,62900,62600,62900,62600,11762
20250210,095000,139453165700,62600,62500,62700,62300,23768
20250210,094900,137969258900,62400,62500,62600,62300,48562
20250210,094800,134936206900,62500,62700,62800,62500,23484
20250210,094700,133465322000,62700,63000,63100,62500,107751
20250210,094600,126696161900,63000,63000,63100,63000,5990
20250210,094500,126318615300,63000,63000,63100,63000,9174
20250210,094400,125740158700,63100,63100,63300,63000,26990
20250210,094300,124036372800,63200,63200,63200,63100,5658
20250210,094200,123678921300,63200,63100,63300,63100,20203
20250210,094100,122402191900,63100,63100,63200,63100,7964
20250210,094000,121899521500,63100,63100,63200,63000,12174
20250210,093900,121131624200,63100,63100,63300,63100,19997
20250210,093800,119869437800,63100,63200,63300,63100,24163
20250210,093700,118342833100,63300,63400,63400,63200,31409
20250210,093600,116354825700,63300,63300,63400,63300,8330
20250210,093500,115827357900,63300,63400,63500,63300,9692
20250210,093400,115213077300,63400,63400,63500,63300,12163
20250210,093300,114442185100,63400,63400,63500,63300,17018
20250210,093200,113363572400,63400,63600,63600,63400,23434
20250210,093100,111876336900,63600,63700,63800,63500,20118
20250210,093000,110595704700,63700,63500,63800,63500,12757
20250210,092900,109783695500,63500,63600,63600,63400,22712
20250210,092800,108341024100,63600,63600,63700,63500,14323
20250210,092700,107429849200,63600,63600,63700,63500,23575
20250210,092600,105931127900,63600,63800,64000,63500,42008
20250210,092500,103250051500,63700,63700,63800,63600,26166
20250210,092400,101582998100,63700,63600,63800,63500,16947
20250210,092300,100503582800,63600,63800,63800,63500,26046
20250210,092200,98844349500,63800,63600,63900,63600,31601
20250210,092100,96829171400,63700,63600,63700,63500,10352
20250210,092000,96170557000,63600,63700,63700,63500,17921
20250210,091900,95030757600,63700,63400,63700,63300,16559
20250210,091800,93978986000,63400,63900,63900,63400,51837
20250210,091700,90676369100,63800,63600,63900,63500,38499
20250210,091600,88222492500,63600,63200,63700,63200,54026
20250210,091500,84791496300,63300,63200,63300,63000,33030
20250210,091400,82705071100,63200,63400,63500,63200,31838
20250210,091300,80688430900,63300,63000,63500,63000,25496
20250210,091200,79075465400,63100,63400,63400,62900,63319
20250210,091100,75081224600,63300,63300,63500,63200,22198
20250210,091000,73674701900,63300,63200,63400,63000,25867
20250210,090900,72040314900,63300,63500,63500,63200,36479
20250210,090800,69726759700,63500,63000,63500,62900,39500
20250210,090700,67233349700,63000,63400,63500,62900,88911
20250210,090600,61620070600,63500,63700,63900,63400,64734
20250210,090500,57504143700,63600,63600,63900,63600,63470
20250210,090400,53458107300,63700,63800,63900,63300,106742
20250210,090300,46673689000,63900,64700,64800,63500,175438
20250210,090200,35435801900,64600,64200,64700,64100,184243
20250210,090100,23576812400,64200,63700,64300,63400,202478
20250210,090000,10647088000,63600,62900,63700,62800,165800